Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2005 | USD | 64.35 | 64.58 | 64.35 | 64.51 | 16.1275 | +0.06 (+0.09%) | 3,400 |
13 Jun 2005 | USD | 64.3 | 64.51 | 64.3 | 64.45 | 16.1125 | +0.21 (+0.33%) | 2,900 |
10 Jun 2005 | USD | 64.55 | 64.55 | 64.03 | 64.24 | 16.06 | -0.05 (-0.08%) | 4,500 |
9 Jun 2005 | USD | 64.35 | 64.35 | 63.95 | 64.29 | 16.0725 | +0.12 (+0.19%) | 5,000 |
8 Jun 2005 | USD | 64.7 | 64.7 | 64.17 | 64.17 | 16.0425 | -0.28 (-0.43%) | 3,300 |
7 Jun 2005 | USD | 64.78 | 64.94 | 64.45 | 64.45 | 16.1125 | +0.09 (+0.14%) | 8,600 |
6 Jun 2005 | USD | 64.37 | 64.37 | 64.15 | 64.36 | 16.09 | +0.08 (+0.12%) | 4,200 |
3 Jun 2005 | USD | 64.71 | 64.71 | 64.22 | 64.28 | 16.07 | -0.52 (-0.80%) | 6,300 |
2 Jun 2005 | USD | 64.63 | 64.8 | 64.56 | 64.8 | 16.2 | +0.36 (+0.56%) | 5,400 |
1 Jun 2005 | USD | 64.2 | 64.8 | 64.2 | 64.44 | 16.11 | +0.15 (+0.23%) | 18,700 |
31 May 2005 | USD | 64.6 | 64.6 | 64.15 | 64.29 | 16.0725 | -0.26 (-0.40%) | 6,400 |
30 May 2005 | USD | 64.55 | 64.55 | 64.55 | 64.55 | 16.1375 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 64.7 | 64.7 | 64.45 | 64.55 | 16.1375 | -0.06 (-0.09%) | 1,700 |
26 May 2005 | USD | 64.46 | 64.61 | 64.46 | 64.61 | 16.1525 | +0.38 (+0.59%) | 6,000 |
25 May 2005 | USD | 64.2 | 64.23 | 63.91 | 64.23 | 16.0575 | -0.18 (-0.28%) | 2,100 |
24 May 2005 | USD | 64.28 | 64.45 | 64.28 | 64.41 | 16.1025 | -0.24 (-0.37%) | 4,000 |
23 May 2005 | USD | 64.42 | 64.69 | 64.4 | 64.65 | 16.1625 | +0.34 (+0.53%) | 4,000 |
20 May 2005 | USD | 64.35 | 64.38 | 64.22 | 64.31 | 16.0775 | -0.039 (-0.06%) | 1,200 |
19 May 2005 | USD | 64.39 | 64.39 | 64.12 | 64.349 | 16.0873 | +0.169 (+0.26%) | 4,500 |
18 May 2005 | USD | 63.89 | 64.37 | 63.84 | 64.18 | 16.045 | +0.71 (+1.12%) | 9,400 |
17 May 2005 | USD | 63.15 | 63.47 | 62.9 | 63.47 | 15.8675 | +0.23 (+0.36%) | 1,600 |
16 May 2005 | USD | 62.93 | 63.24 | 62.86 | 63.24 | 15.81 | +0.67 (+1.07%) | 1,700 |
13 May 2005 | USD | 62.85 | 62.99 | 62.26 | 62.57 | 15.6425 | -0.35 (-0.56%) | 5,200 |
12 May 2005 | USD | 63.34 | 63.56 | 62.82 | 62.92 | 15.73 | -0.36 (-0.57%) | 11,200 |
11 May 2005 | USD | 62.86 | 63.28 | 62.66 | 63.28 | 15.82 | +0.26 (+0.41%) | 6,900 |
10 May 2005 | USD | 63.25 | 63.3 | 62.85 | 63.02 | 15.755 | -0.58 (-0.91%) | 14,500 |
9 May 2005 | USD | 63.2 | 63.61 | 63.2 | 63.6 | 15.9 | +0.29 (+0.46%) | 3,100 |
6 May 2005 | USD | 63.62 | 63.62 | 63.2 | 63.31 | 15.8275 | +0.1 (+0.16%) | 6,600 |
5 May 2005 | USD | 63.6 | 63.6 | 63.08 | 63.21 | 15.8025 | -0.24 (-0.38%) | 700 |
4 May 2005 | USD | 63.15 | 63.45 | 63.15 | 63.45 | 15.8625 | +0.46 (+0.73%) | 2,500 |