Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | USD | 64.59 | 64.75 | 64.59 | 64.7 | 16.175 | +0.14 (+0.22%) | 4,400 |
7 Feb 2005 | USD | 64.5 | 64.6 | 64.47 | 64.56 | 16.14 | +0.22 (+0.34%) | 4,500 |
4 Feb 2005 | USD | 63.9 | 64.34 | 63.9 | 64.34 | 16.085 | +0.45 (+0.70%) | 9,000 |
3 Feb 2005 | USD | 64.09 | 64.09 | 63.75 | 63.89 | 15.9725 | -0.02 (-0.03%) | 4,700 |
2 Feb 2005 | USD | 63.92 | 64.08 | 63.9 | 63.91 | 15.9775 | -0.02 (-0.03%) | 11,100 |
1 Feb 2005 | USD | 63.7 | 63.93 | 63.55 | 63.93 | 15.9825 | +0.28 (+0.44%) | 1,600 |
31 Jan 2005 | USD | 63.85 | 63.85 | 63.47 | 63.65 | 15.9125 | +0.39 (+0.62%) | 6,000 |
28 Jan 2005 | USD | 63.5 | 63.5 | 63.03 | 63.26 | 15.815 | -0.07 (-0.11%) | 6,400 |
27 Jan 2005 | USD | 63.35 | 63.52 | 63.28 | 63.33 | 15.8325 | -0.12 (-0.19%) | 4,000 |
26 Jan 2005 | USD | 63.52 | 63.64 | 63.36 | 63.45 | 15.8625 | +0.14 (+0.22%) | 3,700 |
25 Jan 2005 | USD | 63.05 | 63.48 | 63.05 | 63.31 | 15.8275 | +0.36 (+0.57%) | 6,100 |
24 Jan 2005 | USD | 63.35 | 63.35 | 62.95 | 62.95 | 15.7375 | -0.19 (-0.30%) | 36,400 |
21 Jan 2005 | USD | 63.56 | 63.62 | 63.12 | 63.14 | 15.785 | -0.41 (-0.65%) | 1,800 |
20 Jan 2005 | USD | 63.65 | 63.8 | 63.48 | 63.55 | 15.8875 | -0.55 (-0.86%) | 4,300 |
19 Jan 2005 | USD | 64.4 | 64.4 | 64.04 | 64.1 | 16.025 | -0.19 (-0.30%) | 2,200 |
18 Jan 2005 | USD | 63.6 | 64.31 | 63.6 | 64.29 | 16.0725 | +0.58 (+0.91%) | 5,100 |
17 Jan 2005 | USD | 63.71 | 63.71 | 63.71 | 63.71 | 15.9275 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 63.56 | 63.74 | 63.5 | 63.71 | 15.9275 | +0.3 (+0.47%) | 15,200 |
13 Jan 2005 | USD | 64.1 | 64.1 | 63.35 | 63.41 | 15.8525 | -0.79 (-1.23%) | 3,800 |
12 Jan 2005 | USD | 64.05 | 64.2 | 63.6 | 64.2 | 16.05 | +0.16 (+0.25%) | 62,600 |
11 Jan 2005 | USD | 64.17 | 64.17 | 63.85 | 64.04 | 16.01 | -0.17 (-0.26%) | 6,500 |
10 Jan 2005 | USD | 64.2 | 64.56 | 64.2 | 64.21 | 16.0525 | +0.08 (+0.12%) | 2,100 |
7 Jan 2005 | USD | 64.39 | 64.39 | 63.98 | 64.13 | 16.0325 | -0.13 (-0.20%) | 6,900 |
6 Jan 2005 | USD | 64 | 64.38 | 63.91 | 64.26 | 16.065 | +0.21 (+0.33%) | 10,000 |
5 Jan 2005 | USD | 64.3 | 64.34 | 63.95 | 64.05 | 16.0125 | -0.04 (-0.06%) | 9,100 |
4 Jan 2005 | USD | 64.93 | 64.93 | 64.05 | 64.09 | 16.0225 | -0.63 (-0.97%) | 8,300 |
3 Jan 2005 | USD | 65.45 | 65.55 | 64.64 | 64.72 | 16.18 | -0.5 (-0.77%) | 9,200 |
31 Dec 2004 | USD | 65.34 | 65.45 | 65.22 | 65.22 | 16.305 | -0.19 (-0.29%) | 2,900 |
30 Dec 2004 | USD | 65.33 | 65.47 | 65.3 | 65.41 | 16.3525 | +0.16 (+0.25%) | 1,300 |
29 Dec 2004 | USD | 65.3 | 65.3 | 65.13 | 65.25 | 16.3125 | 0.0 (0.0%) | 1,400 |