Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | USD | 38.75 | 38.81 | 38.31 | 38.38 | 7.676 | -0.53 (-1.36%) | 197,800 |
23 Jun 2005 | USD | 39.48 | 39.76 | 38.9015 | 38.91 | 7.782 | -0.47 (-1.19%) | 87,800 |
22 Jun 2005 | USD | 39.75 | 39.83 | 39.32 | 39.38 | 7.876 | -0.17 (-0.43%) | 117,200 |
21 Jun 2005 | USD | 39.39 | 39.66 | 39.36 | 39.55 | 7.91 | +0.21 (+0.53%) | 87,400 |
20 Jun 2005 | USD | 39.02 | 39.47 | 38.99 | 39.34 | 7.868 | +0.11 (+0.28%) | 206,000 |
17 Jun 2005 | USD | 39.3 | 39.39 | 39.08 | 39.23 | 7.846 | -0.09 (-0.23%) | 156,000 |
16 Jun 2005 | USD | 39.27 | 39.4 | 39.17 | 39.32 | 7.864 | +0.07 (+0.18%) | 105,800 |
15 Jun 2005 | USD | 39.1 | 39.35 | 38.77 | 39.25 | 7.85 | +0.32 (+0.82%) | 146,000 |
14 Jun 2005 | USD | 39.01 | 39.11 | 38.84 | 38.93 | 7.786 | -0.15 (-0.38%) | 89,000 |
13 Jun 2005 | USD | 38.62 | 39.16 | 38.59 | 39.08 | 7.816 | +0.49 (+1.27%) | 14,400 |
10 Jun 2005 | USD | 39.07 | 39.13 | 38.46 | 38.59 | 7.718 | -0.38 (-0.98%) | 675,600 |
9 Jun 2005 | USD | 38.8 | 39.07 | 38.62 | 38.97 | 7.794 | +0.17 (+0.44%) | 436,600 |
8 Jun 2005 | USD | 39.25 | 39.25 | 38.66 | 38.8 | 7.76 | -0.21 (-0.54%) | 36,800 |
7 Jun 2005 | USD | 39.2 | 39.62 | 38.94 | 39.01 | 7.802 | -0.13 (-0.33%) | 393,400 |
6 Jun 2005 | USD | 39.25 | 39.25 | 39.08 | 39.14 | 7.828 | +0.02 (+0.05%) | 664,300 |
3 Jun 2005 | USD | 39.8 | 39.8 | 39.12 | 39.12 | 7.824 | -0.61 (-1.54%) | 239,700 |
2 Jun 2005 | USD | 39.8 | 39.88 | 39.6 | 39.73 | 7.946 | -0.12 (-0.30%) | 205,800 |
1 Jun 2005 | USD | 39.61 | 40 | 39.56 | 39.85 | 7.97 | +0.2 (+0.50%) | 178,200 |
31 May 2005 | USD | 39.55 | 39.72 | 39.31 | 39.65 | 7.93 | +0.15 (+0.38%) | 82,600 |
30 May 2005 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 7.9 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 39.6 | 39.6 | 39.44 | 39.5 | 7.9 | -0.17 (-0.43%) | 33,200 |
26 May 2005 | USD | 39.6 | 39.73 | 39.54 | 39.67 | 7.934 | +0.29 (+0.74%) | 100,500 |
25 May 2005 | USD | 39.52 | 39.52 | 39.08 | 39.38 | 7.876 | -0.21 (-0.53%) | 73,200 |
24 May 2005 | USD | 39.4 | 39.64 | 39.28 | 39.59 | 7.918 | +0.15 (+0.38%) | 130,500 |
23 May 2005 | USD | 39.5 | 39.67 | 39.36 | 39.44 | 7.888 | +0.02 (+0.05%) | 72,700 |
20 May 2005 | USD | 39.28 | 39.47 | 39.17 | 39.42 | 7.884 | +0.09 (+0.23%) | 97,900 |
19 May 2005 | USD | 39 | 39.33 | 39 | 39.33 | 7.866 | +0.53 (+1.37%) | 65,700 |
18 May 2005 | USD | 38.6 | 38.94 | 38.36 | 38.8 | 7.76 | +0.58 (+1.52%) | 184,800 |
17 May 2005 | USD | 37.75 | 38.24 | 37.64 | 38.22 | 7.644 | +0.44 (+1.16%) | 86,100 |
16 May 2005 | USD | 37.5 | 37.81 | 37.36 | 37.78 | 7.556 | +0.33 (+0.88%) | 300,600 |