Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | USD | 79.5 | 80.19 | 79.27 | 80.14 | 26.7133 | +0.68 (+0.86%) | 75,300 |
3 May 2005 | USD | 80.3 | 80.3 | 79.46 | 79.46 | 26.4867 | -1.02 (-1.27%) | 59,100 |
2 May 2005 | USD | 79.53 | 80.48 | 79.21 | 80.48 | 26.8267 | +1 (+1.26%) | 32,400 |
29 Apr 2005 | USD | 79.85 | 79.85 | 78.98 | 79.48 | 26.4933 | +0.44 (+0.56%) | 64,800 |
28 Apr 2005 | USD | 78.8 | 79.45 | 78.64 | 79.04 | 26.3467 | -1.2 (-1.50%) | 109,200 |
27 Apr 2005 | USD | 81.65 | 81.65 | 80.15 | 80.24 | 26.7467 | -1.9 (-2.31%) | 67,500 |
26 Apr 2005 | USD | 82.5 | 82.77 | 82.05 | 82.14 | 27.38 | -0.314 (-0.38%) | 285,000 |
25 Apr 2005 | USD | 82.59 | 83.15 | 82.4 | 82.454 | 27.4847 | +0.854 (+1.05%) | 117,600 |
22 Apr 2005 | USD | 81.56 | 82.26 | 81.01 | 81.6 | 27.2 | +0.47 (+0.58%) | 165,600 |
21 Apr 2005 | USD | 79.75 | 81.14 | 79.75 | 81.13 | 27.0433 | +1.6 (+2.01%) | 130,200 |
20 Apr 2005 | USD | 80.75 | 81.25 | 79.36 | 79.53 | 26.51 | -1.27 (-1.57%) | 75,000 |
19 Apr 2005 | USD | 79.8 | 80.9 | 79.8 | 80.8 | 26.9333 | +1.47 (+1.85%) | 111,300 |
18 Apr 2005 | USD | 77.85 | 79.35 | 77.81 | 79.33 | 26.4433 | +0.76 (+0.97%) | 124,500 |
15 Apr 2005 | USD | 80.6 | 80.61 | 78.2 | 78.57 | 26.19 | -2.36 (-2.92%) | 261,300 |
14 Apr 2005 | USD | 81.52 | 81.78 | 80.75 | 80.93 | 26.9767 | -0.35 (-0.43%) | 100,200 |
13 Apr 2005 | USD | 82.6 | 83.04 | 81.28 | 81.28 | 27.0933 | -1.88 (-2.26%) | 91,200 |
12 Apr 2005 | USD | 83.9 | 83.9 | 82.78 | 83.16 | 27.72 | -0.94 (-1.12%) | 108,000 |
11 Apr 2005 | USD | 83.53 | 84.21 | 83.22 | 84.1 | 28.0333 | +0.5 (+0.60%) | 64,200 |
8 Apr 2005 | USD | 83.8 | 84.44 | 83.51 | 83.6 | 27.8667 | -1.08 (-1.28%) | 100,800 |
7 Apr 2005 | USD | 85.4 | 85.58 | 84.3 | 84.68 | 28.2267 | +0.4 (+0.47%) | 98,100 |
6 Apr 2005 | USD | 83.6 | 84.65 | 83.51 | 84.28 | 28.0933 | +0.52 (+0.62%) | 129,600 |
5 Apr 2005 | USD | 84.01 | 84.49 | 83.5 | 83.76 | 27.92 | -0.27 (-0.32%) | 149,400 |
4 Apr 2005 | USD | 84.55 | 85.08 | 83.81 | 84.03 | 28.01 | -0.28 (-0.33%) | 235,500 |
1 Apr 2005 | USD | 84 | 84.32 | 83.42 | 84.31 | 28.1033 | +1.03 (+1.24%) | 118,500 |
31 Mar 2005 | USD | 82.99 | 83.33 | 82.86 | 83.28 | 27.76 | +1.54 (+1.88%) | 91,800 |
30 Mar 2005 | USD | 80.7 | 81.74 | 80.23 | 81.74 | 27.2467 | +0.81 (+1.00%) | 286,200 |
29 Mar 2005 | USD | 81.6 | 82.6 | 80.93 | 80.93 | 26.9767 | -0.58 (-0.71%) | 198,600 |
28 Mar 2005 | USD | 81.5 | 81.92 | 81.07 | 81.51 | 27.17 | -0.38 (-0.46%) | 171,000 |
25 Mar 2005 | USD | 81.89 | 81.89 | 81.89 | 81.89 | 27.2967 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 81.98 | 82.62 | 81.27 | 81.89 | 27.2967 | +0.15 (+0.18%) | 96,600 |