Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | USD | 42.4 | 42.56 | 41.55 | 41.65 | 20.825 | -0.95 (-2.23%) | 18,200 |
25 May 2005 | USD | 43.1 | 43.2 | 42.6 | 42.6 | 21.3 | -0.71 (-1.64%) | 38,400 |
24 May 2005 | USD | 42.75 | 43.5 | 42.5 | 43.31 | 21.655 | +0.31 (+0.72%) | 49,800 |
23 May 2005 | USD | 41.55 | 43.5 | 41.5 | 43 | 21.5 | +1.6 (+3.86%) | 69,200 |
20 May 2005 | USD | 40.7 | 41.45 | 40.55 | 41.4 | 20.7 | +0.6 (+1.47%) | 26,400 |
19 May 2005 | USD | 40.72 | 40.8 | 40.6 | 40.8 | 20.4 | +0.05 (+0.12%) | 3,000 |
18 May 2005 | USD | 40.71 | 41 | 40.6 | 40.75 | 20.375 | -0.46 (-1.12%) | 32,000 |
17 May 2005 | USD | 41.49 | 41.63 | 41 | 41.21 | 20.605 | -0.27 (-0.65%) | 20,600 |
16 May 2005 | USD | 41.4 | 41.58 | 40.95 | 41.48 | 20.74 | +0.38 (+0.92%) | 52,400 |
13 May 2005 | USD | 41.4 | 41.44 | 40.63 | 41.1 | 20.55 | -0.29 (-0.70%) | 68,400 |
12 May 2005 | USD | 41.4 | 41.89 | 41.39 | 41.39 | 20.695 | -0.01 (-0.02%) | 12,000 |
11 May 2005 | USD | 40.4 | 41.6 | 39.8 | 41.4 | 20.7 | +0.5 (+1.22%) | 55,400 |
10 May 2005 | USD | 41.9 | 41.9 | 40.7 | 40.9 | 20.45 | -0.85 (-2.04%) | 94,400 |
9 May 2005 | USD | 41.25 | 42.15 | 41.25 | 41.75 | 20.875 | +0.55 (+1.33%) | 52,200 |
6 May 2005 | USD | 42.4 | 42.5 | 41.1 | 41.2 | 20.6 | -1.75 (-4.07%) | 86,800 |
5 May 2005 | USD | 43.75 | 43.75 | 42.7 | 42.95 | 21.475 | -1.75 (-3.91%) | 38,000 |
4 May 2005 | USD | 45.31 | 45.31 | 44.1 | 44.7 | 22.35 | -0.6 (-1.32%) | 25,400 |
3 May 2005 | USD | 46.26 | 46.26 | 45.15 | 45.3 | 22.65 | -1.06 (-2.29%) | 57,600 |
2 May 2005 | USD | 45.15 | 47 | 45.15 | 46.36 | 23.18 | +1.25 (+2.77%) | 97,200 |
29 Apr 2005 | USD | 44.65 | 45.14 | 44 | 45.11 | 22.555 | +0.31 (+0.69%) | 44,400 |
28 Apr 2005 | USD | 44.5 | 45.45 | 44.09 | 44.8 | 22.4 | +0.1 (+0.22%) | 102,000 |
27 Apr 2005 | USD | 44 | 44.97 | 43.7 | 44.7 | 22.35 | +0.5 (+1.13%) | 100,400 |
26 Apr 2005 | USD | 43.81 | 44.48 | 43.6 | 44.2 | 22.1 | -0.15 (-0.34%) | 34,800 |
25 Apr 2005 | USD | 43 | 44.4 | 43 | 44.35 | 22.175 | +1.85 (+4.35%) | 89,400 |
22 Apr 2005 | USD | 42.36 | 42.5 | 41.8 | 42.5 | 21.25 | +0.15 (+0.35%) | 30,800 |
21 Apr 2005 | USD | 40.9 | 42.5 | 40.9 | 42.35 | 21.175 | +1.35 (+3.29%) | 64,200 |
20 Apr 2005 | USD | 40.06 | 41 | 40.05 | 41 | 20.5 | +1.04 (+2.60%) | 27,200 |
19 Apr 2005 | USD | 40 | 40.2 | 39.6 | 39.96 | 19.98 | +0.05 (+0.13%) | 27,200 |
18 Apr 2005 | USD | 40.75 | 40.75 | 39.32 | 39.91 | 19.955 | -0.98 (-2.40%) | 34,400 |
15 Apr 2005 | USD | 40.39 | 41.4 | 40.39 | 40.89 | 20.445 | +0.3 (+0.74%) | 44,400 |