Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2005 | USD | 38.75 | 38.75 | 38.2 | 38.4 | 7.68 | +0.23 (+0.60%) | 167,300 |
31 Mar 2005 | USD | 38.55 | 38.55 | 38.17 | 38.17 | 7.634 | -0.13 (-0.34%) | 117,900 |
30 Mar 2005 | USD | 38.14 | 38.56 | 38.02 | 38.3 | 7.66 | +0.61 (+1.62%) | 47,900 |
29 Mar 2005 | USD | 38.15 | 38.51 | 37.68 | 37.69 | 7.538 | -0.57 (-1.49%) | 119,700 |
28 Mar 2005 | USD | 38.23 | 38.36 | 38.12 | 38.26 | 7.652 | +0.01 (+0.03%) | 151,000 |
25 Mar 2005 | USD | 38.25 | 38.25 | 38.25 | 38.25 | 7.65 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 38.2 | 38.53 | 38.2 | 38.25 | 7.65 | +0.1 (+0.26%) | 269,300 |
23 Mar 2005 | USD | 37.9 | 38.31 | 37.9 | 38.15 | 7.63 | +0.15 (+0.39%) | 231,500 |
22 Mar 2005 | USD | 38.43 | 38.63 | 37.96 | 38 | 7.6 | -0.9 (-2.31%) | 276,500 |
21 Mar 2005 | USD | 39.1 | 39.1 | 38.62 | 38.9 | 7.78 | -0.09 (-0.23%) | 98,600 |
18 Mar 2005 | USD | 39.15 | 39.15 | 38.87 | 38.99 | 7.798 | -0.08 (-0.20%) | 53,100 |
17 Mar 2005 | USD | 38.91 | 39.18 | 38.86 | 39.07 | 7.814 | +0.26 (+0.67%) | 52,700 |
16 Mar 2005 | USD | 39.16 | 39.47 | 38.7 | 38.81 | 7.762 | -0.54 (-1.37%) | 98,700 |
15 Mar 2005 | USD | 40.01 | 40.01 | 39.33 | 39.35 | 7.87 | -0.5 (-1.25%) | 39,000 |
14 Mar 2005 | USD | 39.7 | 39.99 | 39.7 | 39.85 | 7.97 | +0.21 (+0.53%) | 257,800 |
11 Mar 2005 | USD | 40 | 40.24 | 39.51 | 39.64 | 7.928 | -0.26 (-0.65%) | 128,200 |
10 Mar 2005 | USD | 40 | 40 | 39.53 | 39.9 | 7.98 | -0.06 (-0.15%) | 39,300 |
9 Mar 2005 | USD | 40 | 40.49 | 39.96 | 39.96 | 7.992 | -0.13 (-0.32%) | 104,400 |
8 Mar 2005 | USD | 40.35 | 40.47 | 40.09 | 40.09 | 8.018 | -0.23 (-0.57%) | 184,300 |
7 Mar 2005 | USD | 39.7 | 40.47 | 39.7 | 40.32 | 8.064 | +0.59 (+1.49%) | 115,800 |
4 Mar 2005 | USD | 39.79 | 39.84 | 39.46 | 39.73 | 7.946 | +0.37 (+0.94%) | 26,300 |
3 Mar 2005 | USD | 39.8 | 39.8 | 39.13 | 39.36 | 7.872 | -0.3 (-0.76%) | 72,300 |
2 Mar 2005 | USD | 39.21 | 39.93 | 39.18 | 39.66 | 7.932 | -0.01 (-0.03%) | 207,700 |
1 Mar 2005 | USD | 39.35 | 39.67 | 39.26 | 39.67 | 7.934 | +0.44 (+1.12%) | 141,800 |
28 Feb 2005 | USD | 39.4 | 39.68 | 39.01 | 39.23 | 7.846 | -0.03 (-0.08%) | 285,700 |
25 Feb 2005 | USD | 39.25 | 39.36 | 39.09 | 39.26 | 7.852 | -0.07 (-0.18%) | 288,400 |
24 Feb 2005 | USD | 39 | 39.36 | 38.71 | 39.33 | 7.866 | +0.26 (+0.67%) | 119,200 |
23 Feb 2005 | USD | 39.01 | 39.13 | 38.76 | 39.07 | 7.814 | +0.07 (+0.18%) | 75,200 |
22 Feb 2005 | USD | 39.05 | 39.65 | 38.9 | 39 | 7.8 | -0.51 (-1.29%) | 190,100 |
21 Feb 2005 | USD | 39.51 | 39.51 | 39.51 | 39.51 | 7.902 | 0.0 (0.0%) | 0 |