Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | USD | 85.3 | 85.86 | 85.17 | 85.7 | 28.5667 | +0.85 (+1.00%) | 75,600 |
14 Jun 2005 | USD | 84.25 | 84.98 | 84.21 | 84.85 | 28.2833 | +0.31 (+0.37%) | 67,800 |
13 Jun 2005 | USD | 84 | 84.81 | 83.5 | 84.54 | 28.18 | +0.34 (+0.40%) | 56,400 |
10 Jun 2005 | USD | 84.2 | 84.24 | 83.19 | 84.2 | 28.0667 | +0.09 (+0.11%) | 94,800 |
9 Jun 2005 | USD | 82.45 | 84.15 | 82.23 | 84.11 | 28.0367 | +1.84 (+2.24%) | 49,200 |
8 Jun 2005 | USD | 82.4 | 83.53 | 82.06 | 82.27 | 27.4233 | -0.018 (-0.02%) | 81,000 |
7 Jun 2005 | USD | 82.8 | 83.16 | 82.288 | 82.288 | 27.4293 | -0.312 (-0.38%) | 49,200 |
6 Jun 2005 | USD | 82.74 | 82.77 | 82.11 | 82.6 | 27.5333 | +0.41 (+0.50%) | 54,000 |
3 Jun 2005 | USD | 82.35 | 82.48 | 81.8 | 82.19 | 27.3967 | -0.29 (-0.35%) | 50,700 |
2 Jun 2005 | USD | 82.09 | 82.6 | 81.85 | 82.48 | 27.4933 | +0.466 (+0.57%) | 62,700 |
1 Jun 2005 | USD | 81.15 | 82.25 | 81.15 | 82.0144 | 27.3381 | +1.064 (+1.31%) | 61,800 |
31 May 2005 | USD | 81.27 | 81.4 | 80.8 | 80.95 | 26.9833 | -0.94 (-1.15%) | 42,300 |
30 May 2005 | USD | 81.89 | 81.89 | 81.89 | 81.89 | 27.2967 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 80.95 | 81.89 | 80.95 | 81.89 | 27.2967 | +1.12 (+1.39%) | 40,500 |
26 May 2005 | USD | 80.84 | 81 | 80.66 | 80.77 | 26.9233 | +0.24 (+0.30%) | 45,300 |
25 May 2005 | USD | 79.95 | 80.83 | 79.41 | 80.53 | 26.8433 | +0.93 (+1.17%) | 120,900 |
24 May 2005 | USD | 79.52 | 79.72 | 79.3 | 79.6 | 26.5333 | +0.51 (+0.64%) | 37,200 |
23 May 2005 | USD | 78.75 | 79.36 | 78.5 | 79.09 | 26.3633 | +0.82 (+1.05%) | 69,000 |
20 May 2005 | USD | 78.8 | 78.9 | 78.05 | 78.27 | 26.09 | -0.33 (-0.42%) | 39,000 |
19 May 2005 | USD | 77.7 | 78.88 | 77.7 | 78.6 | 26.2 | +0.909 (+1.17%) | 66,000 |
18 May 2005 | USD | 78.02 | 78.47 | 77.51 | 77.691 | 25.897 | +0.441 (+0.57%) | 106,800 |
17 May 2005 | USD | 76.69 | 77.36 | 76.5 | 77.25 | 25.75 | +0.7 (+0.91%) | 220,200 |
16 May 2005 | USD | 76.35 | 76.57 | 75.75 | 76.55 | 25.5167 | -0.41 (-0.53%) | 238,800 |
13 May 2005 | USD | 78 | 78.01 | 76.6 | 76.96 | 25.6533 | -1.28 (-1.64%) | 314,100 |
12 May 2005 | USD | 80.05 | 80.29 | 78.19 | 78.24 | 26.08 | -2.64 (-3.26%) | 93,600 |
11 May 2005 | USD | 80.6 | 80.88 | 80 | 80.88 | 26.96 | +0.268 (+0.33%) | 54,600 |
10 May 2005 | USD | 81.46 | 81.65 | 80.612 | 80.612 | 26.8707 | -0.938 (-1.15%) | 59,700 |
9 May 2005 | USD | 81.13 | 81.7 | 81.05 | 81.55 | 27.1833 | +0.2 (+0.25%) | 52,800 |
6 May 2005 | USD | 81.59 | 81.74 | 81.3 | 81.35 | 27.1167 | 0.0 (0.0%) | 49,500 |
5 May 2005 | USD | 80.55 | 81.54 | 80.55 | 81.35 | 27.1167 | +1.21 (+1.51%) | 67,500 |