Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 42.65 | 42.81 | 42.56 | 42.61 | 42.61 | +0.05 (+0.12%) | 1,324,300 |
29 Mar 2005 | USD | 42.61 | 42.63 | 42.54 | 42.56 | 42.56 | +0.02 (+0.05%) | 1,197,800 |
28 Mar 2005 | USD | 42.45 | 42.58 | 42.41 | 42.54 | 42.54 | +0.15 (+0.35%) | 581,100 |
25 Mar 2005 | USD | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 42.51 | 42.54 | 42.37 | 42.39 | 42.39 | -0.03 (-0.07%) | 1,466,400 |
23 Mar 2005 | USD | 42.6 | 42.67 | 42.35 | 42.42 | 42.42 | -0.23 (-0.54%) | 2,618,600 |
22 Mar 2005 | USD | 43.21 | 43.22 | 42.55 | 42.65 | 42.65 | -0.44 (-1.02%) | 2,609,400 |
21 Mar 2005 | USD | 43.24 | 43.25 | 42.87 | 43.09 | 43.09 | -0.802 (-1.83%) | 3,814,400 |
18 Mar 2005 | USD | 43.61 | 43.95 | 43.6 | 43.892 | 43.892 | +0.072 (+0.16%) | 1,207,500 |
17 Mar 2005 | USD | 43.97 | 43.97 | 43.674 | 43.82 | 43.82 | -0.49 (-1.11%) | 1,525,200 |
16 Mar 2005 | USD | 44.29 | 44.35 | 44.2 | 44.31 | 44.31 | +0.25 (+0.57%) | 2,223,300 |
15 Mar 2005 | USD | 44.23 | 44.23 | 43.93 | 44.06 | 44.06 | +0.03 (+0.07%) | 1,254,900 |
14 Mar 2005 | USD | 44.26 | 44.26 | 43.95 | 44.03 | 44.03 | -0.4 (-0.90%) | 867,100 |
11 Mar 2005 | USD | 44.31 | 44.67 | 44.28 | 44.43 | 44.43 | +0.23 (+0.52%) | 2,659,600 |
10 Mar 2005 | USD | 44.16 | 44.25 | 44 | 44.2 | 44.2 | +0.18 (+0.41%) | 2,065,000 |
9 Mar 2005 | USD | 43.95 | 44.2 | 43.92 | 44.02 | 44.02 | -0.01 (-0.02%) | 3,025,000 |
8 Mar 2005 | USD | 43.71 | 44.08 | 43.59 | 44.03 | 44.03 | +0.56 (+1.29%) | 2,674,900 |
7 Mar 2005 | USD | 43.32 | 43.51 | 43.26 | 43.47 | 43.47 | +0.09 (+0.21%) | 1,290,100 |
4 Mar 2005 | USD | 43.33 | 43.52 | 43.31 | 43.38 | 43.38 | +0.41 (+0.95%) | 915,000 |
3 Mar 2005 | USD | 43.06 | 43.13 | 42.9 | 42.97 | 42.97 | -0.28 (-0.65%) | 1,924,600 |
2 Mar 2005 | USD | 43.16 | 43.35 | 43.08 | 43.25 | 43.25 | +0.03 (+0.07%) | 1,188,000 |
1 Mar 2005 | USD | 43.3 | 43.37 | 43.1 | 43.22 | 43.22 | -0.3 (-0.69%) | 3,245,500 |
28 Feb 2005 | USD | 43.68 | 43.74 | 43.52 | 43.52 | 43.52 | +0.02 (+0.05%) | 759,100 |
25 Feb 2005 | USD | 43.41 | 43.55 | 43.22 | 43.5 | 43.5 | +0.17 (+0.39%) | 1,100,100 |
24 Feb 2005 | USD | 43.48 | 43.48 | 43.2 | 43.33 | 43.33 | -0.09 (-0.21%) | 1,219,300 |
23 Feb 2005 | USD | 43.29 | 43.55 | 43.15 | 43.42 | 43.42 | -0.15 (-0.34%) | 1,534,900 |
22 Feb 2005 | USD | 43.39 | 43.63 | 43.2 | 43.57 | 43.57 | +0.82 (+1.92%) | 3,378,500 |
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 |