Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 84.64 | 84.9 | 84.64 | 84.81 | 84.81 | +0.08 (+0.09%) | 389,100 |
5 Jan 2005 | USD | 84.68 | 84.87 | 84.61 | 84.73 | 84.73 | +0.14 (+0.17%) | 369,000 |
4 Jan 2005 | USD | 85.12 | 85.12 | 84.58 | 84.59 | 84.59 | -0.53 (-0.62%) | 1,181,000 |
3 Jan 2005 | USD | 84.92 | 85.16 | 84.83 | 85.12 | 85.12 | +0.17 (+0.20%) | 323,400 |
31 Dec 2004 | USD | 84.98 | 85.17 | 84.95 | 84.95 | 84.95 | -0.17 (-0.20%) | 151,300 |
30 Dec 2004 | USD | 84.91 | 85.18 | 84.82 | 85.12 | 85.12 | +0.32 (+0.38%) | 135,000 |
29 Dec 2004 | USD | 85.05 | 85.05 | 84.74 | 84.8 | 84.8 | -0.17 (-0.20%) | 127,800 |
28 Dec 2004 | USD | 84.94 | 85.01 | 84.67 | 84.97 | 84.97 | -0.01 (-0.01%) | 366,800 |
27 Dec 2004 | USD | 85.1 | 85.16 | 84.83 | 84.98 | 84.98 | -0.362 (-0.42%) | 165,200 |
24 Dec 2004 | USD | 85.342 | 85.342 | 85.342 | 85.342 | 85.342 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 85.41 | 85.44 | 85.3 | 85.342 | 85.342 | -0.108 (-0.13%) | 66,400 |
22 Dec 2004 | USD | 85.58 | 85.58 | 85.31 | 85.45 | 85.45 | -0.09 (-0.11%) | 465,100 |
21 Dec 2004 | USD | 85.43 | 85.57 | 85.31 | 85.54 | 85.54 | +0.12 (+0.14%) | 168,400 |
20 Dec 2004 | USD | 85.52 | 85.52 | 85.33 | 85.42 | 85.42 | +0.1 (+0.12%) | 62,900 |
17 Dec 2004 | USD | 85.2 | 85.5 | 85.2 | 85.32 | 85.32 | -0.11 (-0.13%) | 163,600 |
16 Dec 2004 | USD | 85.92 | 85.92 | 85.43 | 85.43 | 85.43 | -0.66 (-0.77%) | 478,500 |
15 Dec 2004 | USD | 85.95 | 86.09 | 85.88 | 86.09 | 86.09 | +0.31 (+0.36%) | 95,000 |
14 Dec 2004 | USD | 85.5 | 85.81 | 85.41 | 85.78 | 85.78 | +0.15 (+0.18%) | 190,900 |
13 Dec 2004 | USD | 85.5 | 85.78 | 85.47 | 85.63 | 85.63 | +0.06 (+0.07%) | 141,800 |
10 Dec 2004 | USD | 85.58 | 85.7 | 85.48 | 85.57 | 85.57 | +0.13 (+0.15%) | 191,900 |
9 Dec 2004 | USD | 85.58 | 85.79 | 85.37 | 85.44 | 85.44 | -0.2 (-0.23%) | 169,400 |
8 Dec 2004 | USD | 85.2 | 85.66 | 85.2 | 85.64 | 85.64 | +0.63 (+0.74%) | 158,500 |
7 Dec 2004 | USD | 84.95 | 85.06 | 84.85 | 85.01 | 85.01 | -0.01 (-0.01%) | 1,053,000 |
6 Dec 2004 | USD | 84.98 | 85.11 | 84.88 | 85.02 | 85.02 | +0.16 (+0.19%) | 325,500 |
3 Dec 2004 | USD | 84.83 | 85.08 | 84.75 | 84.86 | 84.86 | +0.84 (+1.00%) | 224,100 |
2 Dec 2004 | USD | 84.04 | 84.17 | 83.88 | 84.02 | 84.02 | -0.19 (-0.23%) | 886,300 |
1 Dec 2004 | USD | 84.46 | 84.46 | 84.1 | 84.21 | 84.21 | -0.29 (-0.34%) | 257,600 |
30 Nov 2004 | USD | 84.47 | 84.62 | 84.4 | 84.5 | 84.5 | -0.08 (-0.09%) | 182,100 |
29 Nov 2004 | USD | 84.74 | 84.78 | 84.51 | 84.58 | 84.58 | -0.51 (-0.60%) | 455,700 |
26 Nov 2004 | USD | 85.05 | 85.13 | 85.02 | 85.09 | 85.09 | -0.31 (-0.36%) | 62,600 |