Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 57.9 | 58.24 | 57.77 | 58.1 | 11.62 | +0.52 (+0.90%) | 84,900 |
5 Jan 2005 | USD | 57.5 | 58.01 | 57.5 | 57.58 | 11.516 | -0.21 (-0.36%) | 45,100 |
4 Jan 2005 | USD | 58.4 | 58.48 | 57.48 | 57.79 | 11.558 | -0.47 (-0.81%) | 85,600 |
3 Jan 2005 | USD | 58.9 | 59.19 | 58.21 | 58.26 | 11.652 | -0.73 (-1.24%) | 455,000 |
31 Dec 2004 | USD | 59.01 | 59.23 | 58.89 | 58.99 | 11.798 | -0.16 (-0.27%) | 67,100 |
30 Dec 2004 | USD | 59.43 | 59.44 | 59.02 | 59.15 | 11.83 | +0.08 (+0.14%) | 95,600 |
29 Dec 2004 | USD | 59.84 | 59.84 | 58.96 | 59.07 | 11.814 | -0.13 (-0.22%) | 102,500 |
28 Dec 2004 | USD | 58.35 | 59.2 | 58.35 | 59.2 | 11.84 | +0.69 (+1.18%) | 163,600 |
27 Dec 2004 | USD | 58.96 | 58.96 | 58.35 | 58.51 | 11.702 | -0.05 (-0.09%) | 83,500 |
24 Dec 2004 | USD | 58.56 | 58.56 | 58.56 | 58.56 | 11.712 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 58.35 | 58.73 | 58.35 | 58.56 | 11.712 | +0.17 (+0.29%) | 114,100 |
22 Dec 2004 | USD | 58.38 | 58.41 | 57.91 | 58.39 | 11.678 | +0.49 (+0.85%) | 239,800 |
21 Dec 2004 | USD | 57.99 | 57.99 | 57.61 | 57.9 | 11.58 | +0.44 (+0.77%) | 111,600 |
20 Dec 2004 | USD | 58.14 | 58.24 | 57.32 | 57.46 | 11.492 | -0.68 (-1.17%) | 141,500 |
17 Dec 2004 | USD | 57.72 | 58.24 | 57.01 | 58.14 | 11.628 | -0.92 (-1.56%) | 171,400 |
16 Dec 2004 | USD | 58.59 | 59.12 | 58.49 | 59.06 | 11.812 | +0.76 (+1.30%) | 731,500 |
15 Dec 2004 | USD | 58.25 | 58.3 | 57.69 | 58.3 | 11.66 | +0.29 (+0.50%) | 949,400 |
14 Dec 2004 | USD | 57.51 | 58.12 | 57.51 | 58.01 | 11.602 | +0.4 (+0.69%) | 114,200 |
13 Dec 2004 | USD | 57.57 | 57.7 | 57.08 | 57.61 | 11.522 | +0.25 (+0.44%) | 78,800 |
10 Dec 2004 | USD | 57.49 | 57.49 | 57.05 | 57.36 | 11.472 | -0.13 (-0.23%) | 60,800 |
9 Dec 2004 | USD | 56.76 | 57.5 | 56.38 | 57.49 | 11.498 | +0.48 (+0.84%) | 122,400 |
8 Dec 2004 | USD | 56.55 | 57.06 | 56.29 | 57.01 | 11.402 | +0.94 (+1.68%) | 118,700 |
7 Dec 2004 | USD | 56.25 | 56.96 | 56.07 | 56.07 | 11.214 | -0.57 (-1.01%) | 90,700 |
6 Dec 2004 | USD | 56.45 | 56.85 | 56.31 | 56.64 | 11.328 | +0.14 (+0.25%) | 191,100 |
3 Dec 2004 | USD | 57.35 | 57.5 | 56.5 | 56.5 | 11.3 | -0.78 (-1.36%) | 774,100 |
2 Dec 2004 | USD | 56.93 | 57.34 | 56.66 | 57.28 | 11.456 | +0.61 (+1.08%) | 216,900 |
1 Dec 2004 | USD | 56.35 | 56.67 | 55.99 | 56.67 | 11.334 | +0.91 (+1.63%) | 211,900 |
30 Nov 2004 | USD | 55.76 | 55.93 | 55.56 | 55.76 | 11.152 | +0.13 (+0.23%) | 397,000 |
29 Nov 2004 | USD | 55.95 | 55.95 | 55.4 | 55.63 | 11.126 | 0.0 (0.0%) | 160,400 |
26 Nov 2004 | USD | 55.3 | 55.89 | 55.3 | 55.63 | 11.126 | +0.29 (+0.52%) | 23,500 |