Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 63.3 | 63.82 | 63.3 | 63.73 | 63.73 | +0.67 (+1.06%) | 8,600 |
17 May 2005 | USD | 62.85 | 63.06 | 62.73 | 63.06 | 63.06 | +0.08 (+0.13%) | 900 |
16 May 2005 | USD | 62.75 | 63.01 | 62.52 | 62.98 | 62.98 | +0.38 (+0.61%) | 3,200 |
13 May 2005 | USD | 62.89 | 62.89 | 62.5 | 62.6 | 62.6 | -0.19 (-0.30%) | 2,000 |
12 May 2005 | USD | 63.34 | 63.34 | 62.79 | 62.79 | 62.79 | -0.36 (-0.57%) | 1,200 |
11 May 2005 | USD | 63.29 | 63.29 | 63.05 | 63.15 | 63.15 | -0.2 (-0.32%) | 500 |
10 May 2005 | USD | 63.4 | 63.4 | 63.35 | 63.35 | 63.35 | -0.27 (-0.42%) | 500 |
9 May 2005 | USD | 63.65 | 63.79 | 63.62 | 63.62 | 63.62 | -0.18 (-0.28%) | 3,400 |
6 May 2005 | USD | 63.8 | 63.8 | 63.8 | 63.8 | 63.8 | 0.0 (0.0%) | 0 |
5 May 2005 | USD | 63.5 | 63.88 | 63.5 | 63.8 | 63.8 | +0.21 (+0.33%) | 2,300 |
4 May 2005 | USD | 63.6 | 63.63 | 63.21 | 63.59 | 63.59 | +0.74 (+1.18%) | 5,200 |
3 May 2005 | USD | 63.01 | 63.13 | 62.85 | 62.85 | 62.85 | -0.09 (-0.14%) | 8,200 |
2 May 2005 | USD | 62.88 | 63.03 | 62.82 | 62.94 | 62.94 | +0.02 (+0.03%) | 56,500 |
29 Apr 2005 | USD | 62.4 | 62.92 | 62.29 | 62.92 | 62.92 | +0.54 (+0.87%) | 33,800 |
28 Apr 2005 | USD | 62.8 | 62.8 | 62.3 | 62.38 | 62.38 | -0.45 (-0.72%) | 1,600 |
27 Apr 2005 | USD | 62.7 | 62.83 | 62.44 | 62.83 | 62.83 | -0.29 (-0.46%) | 2,600 |
26 Apr 2005 | USD | 63 | 63.12 | 63 | 63.12 | 63.12 | -0.07 (-0.11%) | 400 |
25 Apr 2005 | USD | 63.1 | 63.25 | 63.1 | 63.19 | 63.19 | +0.6 (+0.96%) | 10,400 |
22 Apr 2005 | USD | 62.7 | 63.02 | 62.59 | 62.59 | 62.59 | -0.311 (-0.49%) | 2,100 |
21 Apr 2005 | USD | 62.56 | 62.96 | 62.404 | 62.901 | 62.901 | +0.771 (+1.24%) | 1,200 |
20 Apr 2005 | USD | 62.4 | 62.95 | 62.13 | 62.13 | 62.13 | -0.7 (-1.11%) | 4,700 |
19 Apr 2005 | USD | 62.6 | 62.83 | 62.6 | 62.83 | 62.83 | +0.45 (+0.72%) | 1,400 |
18 Apr 2005 | USD | 62.01 | 62.55 | 62.01 | 62.38 | 62.38 | -0.22 (-0.35%) | 26,400 |
15 Apr 2005 | USD | 62.61 | 62.94 | 62.41 | 62.6 | 62.6 | -0.74 (-1.17%) | 5,900 |
14 Apr 2005 | USD | 63.6 | 63.6 | 63.14 | 63.34 | 63.34 | -0.39 (-0.61%) | 3,700 |
13 Apr 2005 | USD | 63.5 | 63.73 | 63.5 | 63.73 | 63.73 | +0.56 (+0.89%) | 1,200 |
12 Apr 2005 | USD | 63.8 | 63.8 | 63.17 | 63.17 | 63.17 | -0.55 (-0.86%) | 11,900 |
11 Apr 2005 | USD | 63.56 | 63.72 | 63.56 | 63.72 | 63.72 | +0.03 (+0.05%) | 800 |
8 Apr 2005 | USD | 63.77 | 63.82 | 63.69 | 63.69 | 63.69 | -0.19 (-0.30%) | 900 |
7 Apr 2005 | USD | 63.65 | 63.93 | 63.59 | 63.88 | 63.88 | +0.43 (+0.68%) | 2,700 |