Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 48.32 | 48.89 | 48.3 | 48.82 | 24.41 | +0.57 (+1.18%) | 598,000 |
21 Jun 2005 | USD | 47.97 | 48.59 | 47.92 | 48.25 | 24.125 | +0.28 (+0.58%) | 824,000 |
20 Jun 2005 | USD | 47.65 | 48.15 | 47.55 | 47.97 | 23.985 | +0.16 (+0.33%) | 561,000 |
17 Jun 2005 | USD | 48.39 | 48.49 | 47.76 | 47.81 | 23.905 | -0.21 (-0.44%) | 603,600 |
16 Jun 2005 | USD | 47.82 | 48.16 | 47.76 | 48.02 | 24.01 | +0.26 (+0.54%) | 604,400 |
15 Jun 2005 | USD | 46.9 | 47.85 | 46.74 | 47.76 | 23.88 | +1.22 (+2.62%) | 831,400 |
14 Jun 2005 | USD | 46.62 | 46.9 | 46.32 | 46.54 | 23.27 | -0.27 (-0.58%) | 480,000 |
13 Jun 2005 | USD | 46.93 | 46.93 | 46.5 | 46.81 | 23.405 | -0.52 (-1.10%) | 392,600 |
10 Jun 2005 | USD | 47.43 | 47.69 | 47.3 | 47.33 | 23.665 | +0.08 (+0.17%) | 377,600 |
9 Jun 2005 | USD | 47.13 | 47.72 | 47.08 | 47.25 | 23.625 | -0.08 (-0.17%) | 451,600 |
8 Jun 2005 | USD | 47.11 | 48.01 | 47.06 | 47.33 | 23.665 | +0.32 (+0.68%) | 835,600 |
7 Jun 2005 | USD | 46.9 | 47.09 | 46.63 | 47.01 | 23.505 | +0.33 (+0.71%) | 788,200 |
6 Jun 2005 | USD | 46.13 | 46.68 | 46.13 | 46.68 | 23.34 | +0.61 (+1.32%) | 676,000 |
3 Jun 2005 | USD | 45.96 | 46.18 | 45.85 | 46.07 | 23.035 | +0.19 (+0.41%) | 530,200 |
2 Jun 2005 | USD | 45.59 | 46.15 | 45.37 | 45.88 | 22.94 | +0.24 (+0.53%) | 451,200 |
1 Jun 2005 | USD | 45.95 | 46.33 | 45.38 | 45.64 | 22.82 | -0.31 (-0.67%) | 550,600 |
31 May 2005 | USD | 46.15 | 46.46 | 45.87 | 45.95 | 22.975 | +0.04 (+0.09%) | 870,600 |
30 May 2005 | USD | 45.91 | 45.91 | 45.91 | 45.91 | 22.955 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 45.13 | 45.95 | 45.1 | 45.91 | 22.955 | +0.87 (+1.93%) | 489,400 |
26 May 2005 | USD | 44.97 | 45.16 | 44.84 | 45.04 | 22.52 | +0.07 (+0.16%) | 445,800 |
25 May 2005 | USD | 45.23 | 45.38 | 44.9 | 44.97 | 22.485 | -0.34 (-0.75%) | 355,400 |
24 May 2005 | USD | 45.33 | 45.5 | 45.19 | 45.31 | 22.655 | +0.13 (+0.29%) | 555,400 |
23 May 2005 | USD | 45.08 | 45.2 | 45 | 45.18 | 22.59 | +0.09 (+0.20%) | 582,200 |
20 May 2005 | USD | 45.29 | 45.29 | 45.08 | 45.09 | 22.545 | -0.36 (-0.79%) | 394,400 |
19 May 2005 | USD | 45.3 | 45.52 | 45.2 | 45.45 | 22.725 | +0.07 (+0.15%) | 488,400 |
18 May 2005 | USD | 45.28 | 45.69 | 45.26 | 45.38 | 22.69 | +0.25 (+0.55%) | 571,600 |
17 May 2005 | USD | 45.4 | 45.54 | 45.02 | 45.13 | 22.565 | -0.54 (-1.18%) | 633,800 |
16 May 2005 | USD | 45.06 | 45.7 | 44.982 | 45.67 | 22.835 | +0.63 (+1.40%) | 597,200 |
13 May 2005 | USD | 45.52 | 45.66 | 45.04 | 45.04 | 22.52 | -0.79 (-1.72%) | 340,000 |
12 May 2005 | USD | 46.04 | 46.18 | 45.63 | 45.83 | 22.915 | -0.12 (-0.26%) | 634,000 |