Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | USD | 43.35 | 43.35 | 43.2 | 43.2 | 43.2 | 0.0 (0.0%) | 500 |
20 Jun 2005 | USD | 42.75 | 43.2 | 42.75 | 43.2 | 43.2 | +0.6 (+1.41%) | 1,500 |
17 Jun 2005 | USD | 42.5 | 42.6 | 42.4 | 42.6 | 42.6 | +0.05 (+0.12%) | 1,200 |
16 Jun 2005 | USD | 42.8 | 42.8 | 42.55 | 42.55 | 42.55 | -0.2 (-0.47%) | 10,100 |
15 Jun 2005 | USD | 43.15 | 43.15 | 42.75 | 42.75 | 42.75 | -0.35 (-0.81%) | 1,500 |
14 Jun 2005 | USD | 44.5 | 44.5 | 42.75 | 43.1 | 43.1 | -1 (-2.27%) | 11,700 |
13 Jun 2005 | USD | 44 | 44.1 | 44 | 44.1 | 44.1 | -0.3 (-0.68%) | 600 |
10 Jun 2005 | USD | 44.85 | 44.85 | 44.25 | 44.4 | 44.4 | -0.6 (-1.33%) | 2,400 |
9 Jun 2005 | USD | 44.65 | 45 | 44.65 | 45 | 45 | +0.6 (+1.35%) | 1,600 |
8 Jun 2005 | USD | 44.2 | 44.4 | 44.2 | 44.4 | 44.4 | +0.35 (+0.79%) | 1,500 |
7 Jun 2005 | USD | 43.6 | 44.05 | 43.6 | 44.05 | 44.05 | -0.25 (-0.56%) | 301,000 |
6 Jun 2005 | USD | 44.2 | 44.3 | 44.2 | 44.3 | 44.3 | +0.2 (+0.45%) | 4,200 |
3 Jun 2005 | USD | 44.3 | 44.3 | 44.1 | 44.1 | 44.1 | -0.15 (-0.34%) | 400 |
2 Jun 2005 | USD | 44.3 | 44.3 | 44.09 | 44.25 | 44.25 | -0.05 (-0.11%) | 105,300 |
1 Jun 2005 | USD | 44.2 | 44.3 | 44.1 | 44.3 | 44.3 | 0.0 (0.0%) | 1,200 |
31 May 2005 | USD | 44.3 | 44.3 | 44.05 | 44.3 | 44.3 | 0.0 (0.0%) | 800 |
30 May 2005 | USD | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | -0.01 (-0.02%) | 200 |
26 May 2005 | USD | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | +0.01 (+0.02%) | 400 |
25 May 2005 | USD | 44.55 | 44.55 | 44.25 | 44.3 | 44.3 | -0.15 (-0.34%) | 600 |
24 May 2005 | USD | 44.6 | 44.6 | 44.42 | 44.45 | 44.45 | -0.08 (-0.18%) | 1,800 |
23 May 2005 | USD | 44.5 | 44.53 | 44.5 | 44.53 | 44.53 | +0.03 (+0.07%) | 900 |
20 May 2005 | USD | 44.53 | 44.53 | 44.5 | 44.5 | 44.5 | +1.2 (+2.77%) | 600 |
19 May 2005 | USD | 43.2 | 43.3 | 43.2 | 43.3 | 43.3 | -1.22 (-2.74%) | 1,121,400 |
18 May 2005 | USD | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.0 (0.0%) | 300 |
17 May 2005 | USD | 44.5 | 44.52 | 44.4 | 44.52 | 44.52 | +0.02 (+0.04%) | 2,900 |
16 May 2005 | USD | 44.66 | 44.66 | 44.5 | 44.5 | 44.5 | -0.15 (-0.34%) | 1,200 |
13 May 2005 | USD | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.0 (0.0%) | 300 |
12 May 2005 | USD | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.25 (-0.56%) | 400 |
11 May 2005 | USD | 44.9 | 44.9 | 44.7 | 44.9 | 44.9 | +0.25 (+0.56%) | 1,800 |