Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 85.3 | 85.62 | 85.2 | 85.56 | 85.56 | +0.08 (+0.09%) | 546,800 |
11 May 2005 | USD | 85.53 | 85.7 | 85.42 | 85.48 | 85.48 | +0.11 (+0.13%) | 408,600 |
10 May 2005 | USD | 85.17 | 85.39 | 85.16 | 85.37 | 85.37 | +0.3 (+0.35%) | 101,300 |
9 May 2005 | USD | 85.03 | 85.09 | 84.95 | 85.07 | 85.07 | -0.01 (-0.01%) | 32,900 |
6 May 2005 | USD | 85.18 | 85.28 | 84.99 | 85.08 | 85.08 | -0.61 (-0.71%) | 591,000 |
5 May 2005 | USD | 85.52 | 85.8 | 85.36 | 85.69 | 85.69 | +0.27 (+0.32%) | 108,000 |
4 May 2005 | USD | 85.25 | 85.5 | 85.2 | 85.42 | 85.42 | -0.02 (-0.02%) | 114,500 |
3 May 2005 | USD | 85.39 | 85.51 | 85.18 | 85.44 | 85.44 | +0.11 (+0.13%) | 259,200 |
2 May 2005 | USD | 85.31 | 85.38 | 85.13 | 85.33 | 85.33 | -0.18 (-0.21%) | 141,400 |
29 Apr 2005 | USD | 85.6 | 85.88 | 85.48 | 85.51 | 85.51 | -0.31 (-0.36%) | 174,200 |
28 Apr 2005 | USD | 85.43 | 85.82 | 85.37 | 85.82 | 85.82 | +0.52 (+0.61%) | 103,300 |
27 Apr 2005 | USD | 85.28 | 85.45 | 85.18 | 85.3 | 85.3 | +0.26 (+0.31%) | 123,700 |
26 Apr 2005 | USD | 85.19 | 85.2 | 84.86 | 85.04 | 85.04 | -0.04 (-0.05%) | 119,600 |
25 Apr 2005 | USD | 85.07 | 85.12 | 85 | 85.08 | 85.08 | 0.0 (0.0%) | 79,100 |
22 Apr 2005 | USD | 85.01 | 85.14 | 84.88 | 85.08 | 85.08 | +0.36 (+0.42%) | 74,800 |
21 Apr 2005 | USD | 85 | 85.17 | 84.71 | 84.72 | 84.72 | -0.61 (-0.71%) | 565,200 |
20 Apr 2005 | USD | 84.88 | 85.38 | 84.88 | 85.33 | 85.33 | -0.05 (-0.06%) | 229,300 |
19 Apr 2005 | USD | 84.96 | 85.38 | 84.94 | 85.38 | 85.38 | +0.49 (+0.58%) | 112,600 |
18 Apr 2005 | USD | 85.13 | 85.16 | 84.87 | 84.89 | 84.89 | -0.18 (-0.21%) | 326,100 |
15 Apr 2005 | USD | 84.72 | 85.07 | 84.51 | 85.07 | 85.07 | +0.55 (+0.65%) | 177,900 |
14 Apr 2005 | USD | 84.38 | 84.52 | 84.25 | 84.52 | 84.52 | +0.22 (+0.26%) | 194,700 |
13 Apr 2005 | USD | 84.37 | 84.43 | 84.1 | 84.3 | 84.3 | +0.04 (+0.05%) | 171,500 |
12 Apr 2005 | USD | 83.7 | 84.27 | 83.63 | 84.26 | 84.26 | +0.44 (+0.52%) | 146,100 |
11 Apr 2005 | USD | 83.55 | 83.82 | 83.49 | 83.82 | 83.82 | +0.25 (+0.30%) | 41,900 |
8 Apr 2005 | USD | 83.45 | 83.58 | 83.31 | 83.57 | 83.57 | +0.09 (+0.11%) | 86,300 |
7 Apr 2005 | USD | 83.83 | 84 | 83.46 | 83.48 | 83.48 | -0.32 (-0.38%) | 196,500 |
6 Apr 2005 | USD | 83.73 | 83.8 | 83.69 | 83.8 | 83.8 | +0.25 (+0.30%) | 51,200 |
5 Apr 2005 | USD | 83.55 | 83.65 | 83.44 | 83.55 | 83.55 | +0.01 (+0.01%) | 75,100 |
4 Apr 2005 | USD | 83.49 | 83.79 | 83.47 | 83.54 | 83.54 | -0.04 (-0.05%) | 135,900 |
1 Apr 2005 | USD | 83.69 | 83.73 | 83.08 | 83.58 | 83.58 | -0.11 (-0.13%) | 367,200 |