Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2005 | USD | 39.9 | 40 | 39.83 | 40 | 4 | +0.16 (+0.40%) | 214,700 |
12 Jul 2005 | USD | 39.4 | 39.85 | 39.2 | 39.84 | 3.984 | +0.47 (+1.19%) | 384,500 |
11 Jul 2005 | USD | 39.26 | 39.68 | 39.22 | 39.37 | 3.937 | -0.34 (-0.86%) | 494,700 |
8 Jul 2005 | USD | 39.94 | 40.08 | 39.67 | 39.71 | 3.971 | +0.03 (+0.08%) | 375,100 |
7 Jul 2005 | USD | 38.87 | 39.7 | 38.77 | 39.68 | 3.968 | +0.43 (+1.10%) | 309,300 |
6 Jul 2005 | USD | 39.15 | 39.37 | 39.05 | 39.25 | 3.925 | +0.17 (+0.44%) | 385,600 |
5 Jul 2005 | USD | 38.85 | 39.29 | 38.6 | 39.08 | 3.908 | +0.22 (+0.57%) | 478,600 |
4 Jul 2005 | USD | 38.86 | 38.86 | 38.86 | 38.86 | 3.886 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 38.45 | 38.88 | 38.24 | 38.86 | 3.886 | +0.66 (+1.73%) | 233,800 |
30 Jun 2005 | USD | 38 | 38.5 | 37.9 | 38.2 | 3.82 | +0.26 (+0.69%) | 261,300 |
29 Jun 2005 | USD | 37.74 | 37.94 | 37.51 | 37.94 | 3.794 | +0.07 (+0.18%) | 271,000 |
28 Jun 2005 | USD | 38.01 | 38.16 | 37.6 | 37.87 | 3.787 | -0.47 (-1.23%) | 362,500 |
27 Jun 2005 | USD | 38 | 38.47 | 37.98 | 38.34 | 3.834 | +0.41 (+1.08%) | 356,900 |
24 Jun 2005 | USD | 37.46 | 38 | 37.33 | 37.93 | 3.793 | +0.58 (+1.55%) | 314,300 |
23 Jun 2005 | USD | 37.39 | 37.7 | 37.3 | 37.35 | 3.735 | -0.1 (-0.27%) | 213,900 |
22 Jun 2005 | USD | 37.37 | 37.63 | 37.25 | 37.45 | 3.745 | +0.08 (+0.21%) | 282,900 |
21 Jun 2005 | USD | 37.81 | 37.81 | 37.25 | 37.37 | 3.737 | -0.37 (-0.98%) | 300,100 |
20 Jun 2005 | USD | 38 | 38.14 | 37.42 | 37.74 | 3.774 | -0.26 (-0.68%) | 385,400 |
17 Jun 2005 | USD | 37.58 | 38 | 37.28 | 38 | 3.8 | +0.41 (+1.09%) | 406,700 |
16 Jun 2005 | USD | 37.62 | 38.14 | 37.58 | 37.59 | 3.759 | -0.25 (-0.66%) | 439,300 |
15 Jun 2005 | USD | 37 | 37.84 | 37 | 37.84 | 3.784 | +1.04 (+2.83%) | 456,900 |
14 Jun 2005 | USD | 36.69 | 36.94 | 36.51 | 36.8 | 3.68 | +0.24 (+0.66%) | 226,200 |
13 Jun 2005 | USD | 36.36 | 36.64 | 36.13 | 36.56 | 3.656 | +0.07 (+0.19%) | 332,600 |
10 Jun 2005 | USD | 36.23 | 36.5 | 36.16 | 36.49 | 3.649 | +0.34 (+0.94%) | 192,200 |
9 Jun 2005 | USD | 36.08 | 36.23 | 35.86 | 36.15 | 3.615 | +0.27 (+0.75%) | 208,000 |
8 Jun 2005 | USD | 36 | 36.3 | 35.75 | 35.88 | 3.588 | -0.41 (-1.13%) | 350,200 |
7 Jun 2005 | USD | 36 | 36.35 | 36 | 36.29 | 3.629 | +0.2 (+0.55%) | 405,800 |
6 Jun 2005 | USD | 36.33 | 36.35 | 36.05 | 36.09 | 3.609 | +0.02 (+0.06%) | 237,900 |
3 Jun 2005 | USD | 36.1 | 36.35 | 36.01 | 36.07 | 3.607 | +0.22 (+0.61%) | 254,200 |
2 Jun 2005 | USD | 35.76 | 36.39 | 35.76 | 35.85 | 3.585 | +0.1 (+0.28%) | 328,300 |