Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | USD | 41.65 | 41.94 | 40.79 | 41.34 | 41.34 | -0.28 (-0.67%) | 821,999 |
24 Jun 2005 | USD | 42.01 | 42.07 | 41.59 | 41.62 | 41.62 | -0.26 (-0.62%) | 244,582 |
23 Jun 2005 | USD | 42.33 | 42.62 | 41.35 | 41.88 | 41.88 | -0.48 (-1.13%) | 425,403 |
22 Jun 2005 | USD | 42.67 | 42.97 | 41.89 | 42.36 | 42.36 | -0.13 (-0.31%) | 488,175 |
21 Jun 2005 | USD | 42.8 | 42.9 | 42.05 | 42.49 | 42.49 | -0.29 (-0.68%) | 329,158 |
20 Jun 2005 | USD | 42.77 | 42.93 | 42.5 | 42.78 | 42.78 | -0.16 (-0.37%) | 309,702 |
17 Jun 2005 | USD | 43.21 | 43.24 | 42.9 | 42.94 | 42.94 | -0.1 (-0.23%) | 635,024 |
16 Jun 2005 | USD | 42.74 | 43.25 | 42.74 | 43.04 | 43.04 | +0.25 (+0.58%) | 956,041 |
15 Jun 2005 | USD | 42.86 | 42.86 | 42.44 | 42.79 | 42.79 | +0.1 (+0.23%) | 513,789 |
14 Jun 2005 | USD | 42.11 | 42.88 | 42.1 | 42.69 | 42.69 | +0.56 (+1.33%) | 557,632 |
13 Jun 2005 | USD | 41.6 | 42.16 | 40.81 | 42.13 | 42.13 | +0.68 (+1.64%) | 512,353 |
10 Jun 2005 | USD | 41.75 | 41.84 | 41.27 | 41.45 | 41.45 | -0.34 (-0.81%) | 328,480 |
9 Jun 2005 | USD | 41.97 | 42.11 | 41.54 | 41.79 | 41.79 | -0.27 (-0.64%) | 408,884 |
8 Jun 2005 | USD | 41.98 | 42.24 | 41.66 | 42.06 | 42.06 | +0.11 (+0.26%) | 449,565 |
7 Jun 2005 | USD | 42.4 | 42.69 | 41.72 | 41.95 | 41.95 | -0.31 (-0.73%) | 499,659 |
6 Jun 2005 | USD | 41.96 | 42.4 | 41.96 | 42.26 | 42.26 | +0.11 (+0.26%) | 418,674 |
3 Jun 2005 | USD | 42.39 | 42.62 | 41.89 | 42.15 | 42.15 | -0.05 (-0.12%) | 745,469 |
2 Jun 2005 | USD | 41.63 | 42.44 | 41.56 | 42.2 | 42.2 | +0.59 (+1.42%) | 894,849 |
1 Jun 2005 | USD | 41.41 | 42.22 | 41.25 | 41.61 | 41.61 | -0.18 (-0.43%) | 861,061 |
31 May 2005 | USD | 41.12 | 41.84 | 40.97 | 41.79 | 41.79 | +0.78 (+1.90%) | 2,196,789 |
30 May 2005 | USD | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 40.75 | 41.07 | 40.49 | 41.01 | 41.01 | +0.36 (+0.89%) | 436,798 |
26 May 2005 | USD | 40.61 | 40.93 | 40.59 | 40.65 | 40.65 | +0.02 (+0.05%) | 432,065 |
25 May 2005 | USD | 40.75 | 40.75 | 40.29 | 40.63 | 40.63 | -0.06 (-0.15%) | 450,072 |
24 May 2005 | USD | 40.23 | 40.7 | 40.11 | 40.69 | 40.69 | +0.33 (+0.82%) | 532,789 |
23 May 2005 | USD | 40.37 | 40.43 | 39.25 | 40.36 | 40.36 | +0.19 (+0.47%) | 448,749 |
20 May 2005 | USD | 40.02 | 40.5 | 39.87 | 40.17 | 40.17 | +0.14 (+0.35%) | 383,244 |
19 May 2005 | USD | 39.63 | 40.19 | 39.58 | 40.03 | 40.03 | +0.41 (+1.03%) | 902,482 |
18 May 2005 | USD | 39.58 | 39.9 | 39.35 | 39.62 | 39.62 | -0.07 (-0.18%) | 1,101,242 |
17 May 2005 | USD | 39.98 | 40.15 | 39.44 | 39.69 | 39.69 | -0.36 (-0.90%) | 867,571 |