Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 43.66 | 43.76 | 43.53 | 43.72 | 43.72 | -0.09 (-0.21%) | 1,258,500 |
21 Jun 2005 | USD | 43.58 | 43.82 | 43.42 | 43.81 | 43.81 | +0.15 (+0.34%) | 672,600 |
20 Jun 2005 | USD | 43.94 | 43.94 | 43.66 | 43.66 | 43.66 | +0.03 (+0.07%) | 1,433,700 |
17 Jun 2005 | USD | 43.78 | 43.85 | 43.61 | 43.63 | 43.63 | +0.17 (+0.39%) | 1,816,500 |
16 Jun 2005 | USD | 43.3 | 43.55 | 43.17 | 43.46 | 43.46 | +0.72 (+1.68%) | 1,809,200 |
15 Jun 2005 | USD | 42.69 | 42.89 | 42.67 | 42.74 | 42.74 | +0.14 (+0.33%) | 2,311,400 |
14 Jun 2005 | USD | 42.66 | 42.7 | 42.58 | 42.6 | 42.6 | -0.18 (-0.42%) | 825,300 |
13 Jun 2005 | USD | 42.81 | 43.01 | 42.7 | 42.78 | 42.78 | +0.16 (+0.38%) | 2,331,600 |
10 Jun 2005 | USD | 42.25 | 42.72 | 42.12 | 42.62 | 42.62 | +0.35 (+0.83%) | 1,678,000 |
9 Jun 2005 | USD | 42.24 | 42.4 | 42.03 | 42.27 | 42.27 | -0.07 (-0.17%) | 693,700 |
8 Jun 2005 | USD | 42.45 | 42.56 | 42.24 | 42.34 | 42.34 | -0.04 (-0.09%) | 691,500 |
7 Jun 2005 | USD | 42.48 | 42.48 | 42.31 | 42.38 | 42.38 | -0.1 (-0.24%) | 611,000 |
6 Jun 2005 | USD | 42.56 | 42.65 | 42.45 | 42.48 | 42.48 | +0.31 (+0.74%) | 2,470,800 |
3 Jun 2005 | USD | 42.33 | 42.39 | 42.17 | 42.17 | 42.17 | +0.07 (+0.17%) | 3,350,700 |
2 Jun 2005 | USD | 41.94 | 42.28 | 41.91 | 42.1 | 42.1 | +0.57 (+1.37%) | 5,752,600 |
1 Jun 2005 | USD | 41.41 | 41.65 | 41.4 | 41.53 | 41.53 | -0.12 (-0.29%) | 1,792,900 |
31 May 2005 | USD | 41.45 | 41.69 | 41.33 | 41.65 | 41.65 | -0.23 (-0.55%) | 3,198,900 |
30 May 2005 | USD | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 41.81 | 41.96 | 41.74 | 41.88 | 41.88 | +0.19 (+0.46%) | 2,453,200 |
26 May 2005 | USD | 41.73 | 41.81 | 41.65 | 41.69 | 41.69 | -0.18 (-0.43%) | 341,500 |
25 May 2005 | USD | 41.78 | 41.9 | 41.69 | 41.87 | 41.87 | +0.14 (+0.34%) | 1,535,100 |
24 May 2005 | USD | 41.83 | 41.83 | 41.65 | 41.73 | 41.73 | +0.11 (+0.26%) | 1,683,100 |
23 May 2005 | USD | 41.69 | 41.75 | 41.55 | 41.62 | 41.62 | -0.03 (-0.07%) | 5,001,900 |
20 May 2005 | USD | 41.76 | 41.83 | 41.61 | 41.65 | 41.65 | -0.33 (-0.79%) | 932,800 |
19 May 2005 | USD | 42 | 42.05 | 41.87 | 41.98 | 41.98 | -0.07 (-0.17%) | 610,200 |
18 May 2005 | USD | 41.99 | 42.11 | 41.83 | 42.05 | 42.05 | +0.19 (+0.45%) | 2,207,100 |
17 May 2005 | USD | 41.95 | 42.05 | 41.83 | 41.86 | 41.86 | -0.02 (-0.05%) | 880,800 |
16 May 2005 | USD | 41.77 | 41.9 | 41.77 | 41.88 | 41.88 | -0.07 (-0.17%) | 874,500 |
13 May 2005 | USD | 42.12 | 42.12 | 41.83 | 41.95 | 41.95 | -0.21 (-0.50%) | 802,600 |
12 May 2005 | USD | 42.42 | 42.48 | 41.97 | 42.16 | 42.16 | -0.53 (-1.24%) | 1,880,200 |