Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | USD | 64.7 | 64.92 | 64.45 | 64.91 | 64.91 | +0.3 (+0.46%) | 9,300 |
22 Feb 2005 | USD | 65 | 65.28 | 64.61 | 64.61 | 64.61 | -0.19 (-0.29%) | 10,400 |
21 Feb 2005 | USD | 64.8 | 64.8 | 64.8 | 64.8 | 64.8 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 64.61 | 64.8 | 64.61 | 64.8 | 64.8 | +0.01 (+0.02%) | 16,300 |
17 Feb 2005 | USD | 64.78 | 64.87 | 64.78 | 64.79 | 64.79 | -0.28 (-0.43%) | 83,400 |
16 Feb 2005 | USD | 64.8 | 65.07 | 64.8 | 65.07 | 65.07 | 0.0 (0.0%) | 1,400 |
15 Feb 2005 | USD | 64.9 | 65.11 | 64.9 | 65.07 | 65.07 | +0.25 (+0.39%) | 2,400 |
14 Feb 2005 | USD | 64.63 | 64.82 | 64.58 | 64.82 | 64.82 | +0.29 (+0.45%) | 4,300 |
11 Feb 2005 | USD | 64.3 | 64.7 | 64.06 | 64.53 | 64.53 | +0.37 (+0.58%) | 8,300 |
10 Feb 2005 | USD | 63.93 | 64.24 | 63.93 | 64.16 | 64.16 | +0.26 (+0.41%) | 2,800 |
9 Feb 2005 | USD | 64.32 | 64.32 | 63.9 | 63.9 | 63.9 | -0.24 (-0.37%) | 7,300 |
8 Feb 2005 | USD | 64.04 | 64.27 | 64.04 | 64.14 | 64.14 | +0.14 (+0.22%) | 9,100 |
7 Feb 2005 | USD | 64.05 | 64.05 | 63.86 | 64 | 64 | 0.0 (0.0%) | 26,400 |
4 Feb 2005 | USD | 63.59 | 64 | 63.59 | 64 | 64 | +0.71 (+1.12%) | 2,500 |
3 Feb 2005 | USD | 63.57 | 63.57 | 63.27 | 63.29 | 63.29 | -0.4 (-0.63%) | 10,300 |
2 Feb 2005 | USD | 63.44 | 63.69 | 63.44 | 63.69 | 63.69 | +0.4 (+0.63%) | 12,600 |
1 Feb 2005 | USD | 63.08 | 63.36 | 63.08 | 63.29 | 63.29 | +0.15 (+0.24%) | 1,900 |
31 Jan 2005 | USD | 63.01 | 63.16 | 62.98 | 63.14 | 63.14 | +0.43 (+0.69%) | 6,500 |
28 Jan 2005 | USD | 62.92 | 62.93 | 62.68 | 62.71 | 62.71 | -0.31 (-0.49%) | 1,600 |
27 Jan 2005 | USD | 62.96 | 63.1 | 62.83 | 63.02 | 63.02 | -0.09 (-0.14%) | 3,000 |
26 Jan 2005 | USD | 63.15 | 63.15 | 63.02 | 63.11 | 63.11 | +0.36 (+0.57%) | 1,700 |
25 Jan 2005 | USD | 62.75 | 62.87 | 62.75 | 62.75 | 62.75 | +0.24 (+0.38%) | 2,600 |
24 Jan 2005 | USD | 62.53 | 62.7 | 62.44 | 62.51 | 62.51 | +0.19 (+0.30%) | 7,300 |
21 Jan 2005 | USD | 62.6 | 62.76 | 62.32 | 62.32 | 62.32 | -0.26 (-0.42%) | 10,400 |
20 Jan 2005 | USD | 62.53 | 62.74 | 62.5 | 62.58 | 62.58 | -0.34 (-0.54%) | 2,400 |
19 Jan 2005 | USD | 63.29 | 63.29 | 62.92 | 62.92 | 62.92 | -0.43 (-0.68%) | 1,900 |
18 Jan 2005 | USD | 62.57 | 63.35 | 62.57 | 63.35 | 63.35 | +0.32 (+0.51%) | 5,900 |
17 Jan 2005 | USD | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 62.9 | 63.03 | 62.9 | 63.03 | 63.03 | +0.2 (+0.32%) | 1,300 |
13 Jan 2005 | USD | 63.21 | 63.23 | 62.83 | 62.83 | 62.83 | -0.57 (-0.90%) | 2,200 |