Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 22.98 | 23.6 | 22.75 | 23.32 | 2.332 | +0.57 (+2.51%) | 3,508,900 |
30 Mar 2005 | USD | 23.05 | 23.16 | 22 | 22.75 | 2.275 | -0.46 (-1.98%) | 4,545,800 |
29 Mar 2005 | USD | 23.23 | 24.15 | 23.15 | 23.21 | 2.321 | -0.52 (-2.19%) | 1,416,700 |
28 Mar 2005 | USD | 24.05 | 24.35 | 23.3 | 23.73 | 2.373 | -0.43 (-1.78%) | 1,801,400 |
25 Mar 2005 | USD | 24.16 | 24.16 | 24.16 | 24.16 | 2.416 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 24.8 | 25.2 | 24.01 | 24.16 | 2.416 | -0.79 (-3.17%) | 1,626,700 |
23 Mar 2005 | USD | 26 | 26.25 | 24.82 | 24.95 | 2.495 | -0.55 (-2.16%) | 870,000 |
22 Mar 2005 | USD | 24.7 | 25.7 | 24.7 | 25.5 | 2.55 | +0.59 (+2.37%) | 974,900 |
21 Mar 2005 | USD | 25.5 | 25.55 | 24.5 | 24.91 | 2.491 | -0.64 (-2.50%) | 457,600 |
18 Mar 2005 | USD | 25.95 | 26.02 | 25.17 | 25.55 | 2.555 | -0.6 (-2.29%) | 765,400 |
17 Mar 2005 | USD | 25.4 | 26.16 | 25.25 | 26.15 | 2.615 | +0.66 (+2.59%) | 1,131,000 |
16 Mar 2005 | USD | 25.65 | 26 | 24.45 | 25.49 | 2.549 | -0.97 (-3.67%) | 4,051,000 |
15 Mar 2005 | USD | 27.05 | 27.23 | 26.1 | 26.46 | 2.646 | -0.47 (-1.75%) | 630,600 |
14 Mar 2005 | USD | 27.4 | 27.45 | 25.57 | 26.93 | 2.693 | -0.6 (-2.18%) | 2,277,900 |
11 Mar 2005 | USD | 27.25 | 27.85 | 27.16 | 27.53 | 2.753 | +0.28 (+1.03%) | 845,600 |
10 Mar 2005 | USD | 27.7 | 28.05 | 26.82 | 27.25 | 2.725 | -0.35 (-1.27%) | 1,098,300 |
9 Mar 2005 | USD | 27.5 | 28.41 | 27.5 | 27.6 | 2.76 | +0.05 (+0.18%) | 1,233,700 |
8 Mar 2005 | USD | 28.05 | 28.05 | 26.78 | 27.55 | 2.755 | -0.5 (-1.78%) | 1,549,500 |
7 Mar 2005 | USD | 28.2 | 28.48 | 28.05 | 28.05 | 2.805 | -0.15 (-0.53%) | 1,905,100 |
4 Mar 2005 | USD | 27.95 | 28.9 | 27.95 | 28.2 | 2.82 | +0.2 (+0.71%) | 1,488,800 |
3 Mar 2005 | USD | 28.24 | 28.24 | 27.91 | 28 | 2.8 | -0.18 (-0.64%) | 500,500 |
2 Mar 2005 | USD | 28.15 | 28.66 | 27.78 | 28.18 | 2.818 | -0.02 (-0.07%) | 1,414,700 |
1 Mar 2005 | USD | 28.61 | 28.95 | 27.8 | 28.2 | 2.82 | -0.36 (-1.26%) | 2,358,000 |
28 Feb 2005 | USD | 29.1 | 29.1 | 27.7 | 28.56 | 2.856 | +0.06 (+0.21%) | 1,673,600 |
25 Feb 2005 | USD | 28.45 | 30 | 28.45 | 28.5 | 2.85 | +0.17 (+0.60%) | 3,390,600 |
24 Feb 2005 | USD | 26.89 | 28.45 | 26.82 | 28.33 | 2.833 | +1.44 (+5.36%) | 2,297,400 |
23 Feb 2005 | USD | 26.37 | 27 | 26.1 | 26.89 | 2.689 | +0.67 (+2.56%) | 1,123,500 |
22 Feb 2005 | USD | 26.2 | 26.8 | 25.95 | 26.22 | 2.622 | -0.18 (-0.68%) | 1,528,300 |
21 Feb 2005 | USD | 26.4 | 26.4 | 26.4 | 26.4 | 2.64 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 25.85 | 26.68 | 25.85 | 26.4 | 2.64 | +0.55 (+2.13%) | 2,910,200 |