Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | USD | 35.59 | 35.98 | 35.5 | 35.75 | 3.575 | +0.45 (+1.27%) | 314,800 |
31 May 2005 | USD | 35.65 | 36 | 35.21 | 35.3 | 3.53 | -0.31 (-0.87%) | 441,400 |
30 May 2005 | USD | 35.61 | 35.61 | 35.61 | 35.61 | 3.561 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 35.5 | 36.15 | 35.36 | 35.61 | 3.561 | +0.43 (+1.22%) | 349,500 |
26 May 2005 | USD | 35 | 35.29 | 34.93 | 35.18 | 3.518 | +0.36 (+1.03%) | 283,000 |
25 May 2005 | USD | 34.45 | 35.08 | 34.26 | 34.82 | 3.482 | +0.62 (+1.81%) | 422,100 |
24 May 2005 | USD | 34.53 | 34.87 | 34.03 | 34.2 | 3.42 | -0.33 (-0.96%) | 320,000 |
23 May 2005 | USD | 34.22 | 34.97 | 34.05 | 34.53 | 3.453 | +0.64 (+1.89%) | 287,900 |
20 May 2005 | USD | 33.79 | 34.11 | 33.7 | 33.89 | 3.389 | +0.15 (+0.44%) | 416,600 |
19 May 2005 | USD | 33.58 | 33.75 | 33.5 | 33.74 | 3.374 | +0.16 (+0.48%) | 318,800 |
18 May 2005 | USD | 34.45 | 35.12 | 33.51 | 33.58 | 3.358 | -0.47 (-1.38%) | 503,600 |
17 May 2005 | USD | 32.77 | 34.17 | 32.4 | 34.05 | 3.405 | +1.08 (+3.28%) | 700,400 |
16 May 2005 | USD | 33.5 | 33.51 | 32 | 32.97 | 3.297 | -0.72 (-2.14%) | 1,353,600 |
13 May 2005 | USD | 34.63 | 34.85 | 33.6 | 33.69 | 3.369 | -0.92 (-2.66%) | 615,700 |
12 May 2005 | USD | 35.3 | 35.38 | 34.44 | 34.61 | 3.461 | -1.06 (-2.97%) | 453,200 |
11 May 2005 | USD | 35.8 | 35.8 | 35.06 | 35.67 | 3.567 | -0.2 (-0.56%) | 296,700 |
10 May 2005 | USD | 36.28 | 36.45 | 35.87 | 35.87 | 3.587 | -0.3 (-0.83%) | 250,100 |
9 May 2005 | USD | 36.26 | 36.29 | 35.986 | 36.17 | 3.617 | +0.09 (+0.25%) | 227,300 |
6 May 2005 | USD | 36.27 | 36.47 | 36.07 | 36.08 | 3.608 | -0.22 (-0.61%) | 276,900 |
5 May 2005 | USD | 36.23 | 36.59 | 36.1 | 36.3 | 3.63 | +0.35 (+0.97%) | 303,800 |
4 May 2005 | USD | 35.48 | 36.34 | 35.1 | 35.95 | 3.595 | +0.68 (+1.93%) | 379,200 |
3 May 2005 | USD | 35.05 | 35.43 | 35 | 35.27 | 3.527 | +0.08 (+0.23%) | 278,200 |
2 May 2005 | USD | 35.3 | 35.39 | 34.8 | 35.19 | 3.519 | -0.14 (-0.40%) | 423,300 |
29 Apr 2005 | USD | 35.5 | 36.19 | 34.93 | 35.33 | 3.533 | +0.04 (+0.11%) | 376,000 |
28 Apr 2005 | USD | 35.75 | 35.75 | 34.84 | 35.29 | 3.529 | -0.53 (-1.48%) | 380,700 |
27 Apr 2005 | USD | 36.65 | 36.85 | 35.61 | 35.82 | 3.582 | -0.96 (-2.61%) | 427,600 |
26 Apr 2005 | USD | 36.9 | 36.9 | 36.52 | 36.78 | 3.678 | -0.26 (-0.70%) | 245,500 |
25 Apr 2005 | USD | 37.37 | 37.59 | 36.9 | 37.04 | 3.704 | -0.12 (-0.32%) | 370,700 |
22 Apr 2005 | USD | 36.58 | 37.2 | 36.54 | 37.16 | 3.716 | +0.72 (+1.98%) | 348,900 |
21 Apr 2005 | USD | 36.48 | 36.5 | 36.3 | 36.44 | 3.644 | +0.19 (+0.52%) | 351,600 |