Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | USD | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 42.71 | 42.82 | 42.64 | 42.75 | 42.75 | +0.02 (+0.05%) | 863,200 |
17 Feb 2005 | USD | 42.52 | 42.81 | 42.51 | 42.73 | 42.73 | +0.21 (+0.49%) | 3,054,200 |
16 Feb 2005 | USD | 42.32 | 42.6 | 42.2 | 42.52 | 42.52 | -0.06 (-0.14%) | 1,820,300 |
15 Feb 2005 | USD | 42.4 | 42.6 | 42.34 | 42.58 | 42.58 | +0.03 (+0.07%) | 1,559,900 |
14 Feb 2005 | USD | 42.37 | 42.63 | 42.32 | 42.55 | 42.55 | +0.47 (+1.12%) | 2,351,800 |
11 Feb 2005 | USD | 41.89 | 42.16 | 41.83 | 42.08 | 42.08 | +0.33 (+0.79%) | 1,896,500 |
10 Feb 2005 | USD | 41.53 | 41.84 | 41.45 | 41.75 | 41.75 | +0.44 (+1.07%) | 7,774,500 |
9 Feb 2005 | USD | 41.03 | 41.36 | 41.02 | 41.31 | 41.31 | +0.05 (+0.12%) | 3,477,900 |
8 Feb 2005 | USD | 41.19 | 41.4 | 41.05 | 41.26 | 41.26 | -0.01 (-0.02%) | 1,296,800 |
7 Feb 2005 | USD | 41.55 | 41.55 | 41.21 | 41.27 | 41.27 | -0.2 (-0.48%) | 1,754,000 |
4 Feb 2005 | USD | 41.59 | 41.65 | 41.39 | 41.47 | 41.47 | -0.21 (-0.50%) | 1,819,400 |
3 Feb 2005 | USD | 41.56 | 41.74 | 41.5 | 41.68 | 41.68 | -0.48 (-1.14%) | 2,446,400 |
2 Feb 2005 | USD | 42.22 | 42.23 | 42.02 | 42.16 | 42.16 | +0.06 (+0.14%) | 956,500 |
1 Feb 2005 | USD | 42.09 | 42.14 | 41.95 | 42.1 | 42.1 | -0.12 (-0.28%) | 1,088,900 |
31 Jan 2005 | USD | 42.21 | 42.3 | 41.96 | 42.22 | 42.22 | -0.47 (-1.10%) | 1,692,400 |
28 Jan 2005 | USD | 42.71 | 42.73 | 42.43 | 42.69 | 42.69 | +0.07 (+0.16%) | 1,149,100 |
27 Jan 2005 | USD | 42.48 | 42.65 | 42.4 | 42.62 | 42.62 | -0.07 (-0.16%) | 571,200 |
26 Jan 2005 | USD | 42.59 | 42.78 | 42.56 | 42.69 | 42.69 | +0.45 (+1.07%) | 541,800 |
25 Jan 2005 | USD | 42.53 | 42.56 | 42.1 | 42.24 | 42.24 | -0.53 (-1.24%) | 1,332,500 |
24 Jan 2005 | USD | 42.74 | 42.82 | 42.67 | 42.77 | 42.77 | +0.03 (+0.07%) | 2,294,900 |
21 Jan 2005 | USD | 42.32 | 42.82 | 42.29 | 42.74 | 42.74 | +0.49 (+1.16%) | 889,800 |
20 Jan 2005 | USD | 42.12 | 42.32 | 42.11 | 42.25 | 42.25 | -0.01 (-0.02%) | 1,276,200 |
19 Jan 2005 | USD | 42.65 | 42.65 | 42.2 | 42.26 | 42.26 | -0.06 (-0.14%) | 1,578,900 |
18 Jan 2005 | USD | 42.22 | 42.38 | 42.15 | 42.32 | 42.32 | 0.0 (0.0%) | 666,800 |
17 Jan 2005 | USD | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 42.19 | 42.32 | 42.13 | 42.32 | 42.32 | -0.28 (-0.66%) | 1,262,300 |
13 Jan 2005 | USD | 42.39 | 42.6 | 42.34 | 42.6 | 42.6 | 0.0 (0.0%) | 718,300 |
12 Jan 2005 | USD | 42.52 | 42.79 | 42.48 | 42.6 | 42.6 | +0.39 (+0.92%) | 1,738,000 |
11 Jan 2005 | USD | 42.21 | 42.28 | 42.12 | 42.21 | 42.21 | +0.26 (+0.62%) | 1,507,300 |