Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 65.9 | 66.05 | 64.99 | 64.99 | 16.2475 | -1.18 (-1.78%) | 46,700 |
4 Jan 2005 | USD | 67.55 | 67.55 | 66.09 | 66.17 | 16.5425 | -0.99 (-1.47%) | 14,200 |
3 Jan 2005 | USD | 68.5 | 68.52 | 67.16 | 67.16 | 16.79 | -1.16 (-1.70%) | 6,300 |
31 Dec 2004 | USD | 68.4 | 68.88 | 68.32 | 68.32 | 17.08 | -0.21 (-0.31%) | 2,600 |
30 Dec 2004 | USD | 68.55 | 68.64 | 68.48 | 68.53 | 17.1325 | +0.09 (+0.13%) | 4,100 |
29 Dec 2004 | USD | 68.46 | 68.48 | 68.31 | 68.44 | 17.11 | -0.08 (-0.12%) | 13,400 |
28 Dec 2004 | USD | 67.98 | 68.52 | 67.98 | 68.52 | 17.13 | +0.96 (+1.42%) | 3,900 |
27 Dec 2004 | USD | 68.43 | 68.43 | 67.49 | 67.56 | 16.89 | -0.87 (-1.27%) | 3,800 |
24 Dec 2004 | USD | 68.43 | 68.43 | 68.43 | 68.43 | 17.1075 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 68.35 | 68.56 | 68.31 | 68.43 | 17.1075 | +0.12 (+0.18%) | 5,300 |
22 Dec 2004 | USD | 68.18 | 68.35 | 68.18 | 68.31 | 17.0775 | +0.32 (+0.47%) | 4,500 |
21 Dec 2004 | USD | 67.62 | 67.99 | 67.33 | 67.99 | 16.9975 | +0.82 (+1.22%) | 52,800 |
20 Dec 2004 | USD | 67.86 | 67.9 | 67.03 | 67.17 | 16.7925 | -0.4 (-0.59%) | 7,100 |
17 Dec 2004 | USD | 67.67 | 67.7 | 67.26 | 67.57 | 16.8925 | -0.22 (-0.32%) | 7,100 |
16 Dec 2004 | USD | 68.32 | 68.32 | 67.5 | 67.79 | 16.9475 | -0.26 (-0.38%) | 3,300 |
15 Dec 2004 | USD | 67.87 | 68.18 | 67.85 | 68.05 | 17.0125 | +0.35 (+0.52%) | 6,300 |
14 Dec 2004 | USD | 67.44 | 67.82 | 67.41 | 67.7 | 16.925 | +0.39 (+0.58%) | 14,100 |
13 Dec 2004 | USD | 66.67 | 67.31 | 66.61 | 67.31 | 16.8275 | +0.77 (+1.16%) | 6,000 |
10 Dec 2004 | USD | 66.17 | 66.61 | 66.16 | 66.54 | 16.635 | +0.19 (+0.29%) | 6,200 |
9 Dec 2004 | USD | 65.82 | 66.41 | 65.59 | 66.35 | 16.5875 | -0.22 (-0.33%) | 5,900 |
8 Dec 2004 | USD | 66.1 | 66.64 | 66.1 | 66.57 | 16.6425 | +0.45 (+0.68%) | 7,100 |
7 Dec 2004 | USD | 67.32 | 67.48 | 66.06 | 66.12 | 16.53 | -1.33 (-1.97%) | 8,300 |
6 Dec 2004 | USD | 67.65 | 67.66 | 67.19 | 67.45 | 16.8625 | -0.42 (-0.62%) | 12,800 |
3 Dec 2004 | USD | 67.78 | 67.93 | 67.7 | 67.87 | 16.9675 | +0.16 (+0.24%) | 5,500 |
2 Dec 2004 | USD | 67.85 | 67.97 | 67.54 | 67.71 | 16.9275 | -0.38 (-0.56%) | 12,000 |
1 Dec 2004 | USD | 67.56 | 68.09 | 67.56 | 68.09 | 17.0225 | +0.93 (+1.38%) | 3,700 |
30 Nov 2004 | USD | 67.09 | 67.41 | 67.09 | 67.16 | 16.79 | +0.06 (+0.09%) | 12,100 |
29 Nov 2004 | USD | 67.45 | 67.45 | 66.42 | 67.1 | 16.775 | +0.12 (+0.18%) | 10,300 |
26 Nov 2004 | USD | 67.17 | 67.17 | 66.98 | 66.98 | 16.745 | +0.12 (+0.18%) | 2,600 |
25 Nov 2004 | USD | 66.86 | 66.86 | 66.86 | 66.86 | 16.715 | 0.0 (0.0%) | 0 |