Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 47.22 | 47.29 | 46.94 | 47.09 | 23.545 | 0.0 (0.0%) | 613,600 |
29 Mar 2005 | USD | 46.92 | 47.42 | 46.86 | 47.09 | 23.545 | +0.2 (+0.43%) | 1,380,400 |
28 Mar 2005 | USD | 47.13 | 47.14 | 46.59 | 46.89 | 23.445 | -0.42 (-0.89%) | 900,000 |
25 Mar 2005 | USD | 47.31 | 47.31 | 47.31 | 47.31 | 23.655 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 47.26 | 47.41 | 47.15 | 47.31 | 23.655 | +0.21 (+0.45%) | 591,800 |
23 Mar 2005 | USD | 47.1 | 47.45 | 46.83 | 47.1 | 23.55 | -0.33 (-0.70%) | 765,000 |
22 Mar 2005 | USD | 47.35 | 48.1 | 47.35 | 47.43 | 23.715 | +0.28 (+0.59%) | 1,369,600 |
21 Mar 2005 | USD | 47.62 | 47.68 | 47.06 | 47.15 | 23.575 | -0.96 (-2.00%) | 658,000 |
18 Mar 2005 | USD | 47.58 | 48.3 | 47.58 | 48.11 | 24.055 | +0.2 (+0.42%) | 658,200 |
17 Mar 2005 | USD | 47.8 | 48.06 | 47.51 | 47.91 | 23.955 | +0.09 (+0.19%) | 416,800 |
16 Mar 2005 | USD | 47.95 | 48.25 | 47.77 | 47.82 | 23.91 | -0.1 (-0.21%) | 996,600 |
15 Mar 2005 | USD | 47.88 | 48.06 | 47.67 | 47.92 | 23.96 | +0.31 (+0.65%) | 696,000 |
14 Mar 2005 | USD | 47.27 | 47.74 | 47.25 | 47.61 | 23.805 | +0.12 (+0.25%) | 585,600 |
11 Mar 2005 | USD | 47.9 | 48.08 | 47.29 | 47.49 | 23.745 | -0.49 (-1.02%) | 720,000 |
10 Mar 2005 | USD | 48.02 | 48.44 | 47.71 | 47.98 | 23.99 | +0.08 (+0.17%) | 968,200 |
9 Mar 2005 | USD | 47.85 | 48.04 | 47.52 | 47.9 | 23.95 | +0.25 (+0.52%) | 1,190,600 |
8 Mar 2005 | USD | 47.25 | 47.74 | 47.13 | 47.65 | 23.825 | +0.65 (+1.38%) | 917,600 |
7 Mar 2005 | USD | 46.74 | 47.1 | 46.67 | 47 | 23.5 | +0.08 (+0.17%) | 926,800 |
4 Mar 2005 | USD | 46.7 | 47.07 | 46.5 | 46.92 | 23.46 | +0.88 (+1.91%) | 860,600 |
3 Mar 2005 | USD | 45.96 | 46.3 | 45.87 | 46.04 | 23.02 | -0.01 (-0.02%) | 466,000 |
2 Mar 2005 | USD | 45.8 | 46.25 | 45.61 | 46.05 | 23.025 | -0.21 (-0.45%) | 648,400 |
1 Mar 2005 | USD | 46.46 | 46.75 | 46.2 | 46.26 | 23.13 | -0.14 (-0.30%) | 930,200 |
28 Feb 2005 | USD | 46.44 | 46.74 | 46.05 | 46.4 | 23.2 | +0.17 (+0.37%) | 1,376,800 |
25 Feb 2005 | USD | 46.55 | 46.9 | 45.96 | 46.23 | 23.115 | -0.52 (-1.11%) | 730,200 |
24 Feb 2005 | USD | 46.53 | 46.86 | 46.3 | 46.75 | 23.375 | -0.33 (-0.70%) | 939,000 |
23 Feb 2005 | USD | 47 | 47.14 | 46.57 | 47.08 | 23.54 | -0.07 (-0.15%) | 540,200 |
22 Feb 2005 | USD | 47.4 | 47.48 | 47.08 | 47.15 | 23.575 | -0.05 (-0.11%) | 1,266,800 |
21 Feb 2005 | USD | 47.2 | 47.2 | 47.2 | 47.2 | 23.6 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 47.14 | 47.41 | 47.07 | 47.2 | 23.6 | +0.09 (+0.19%) | 982,800 |
17 Feb 2005 | USD | 46.89 | 47.34 | 46.72 | 47.11 | 23.555 | +0.08 (+0.17%) | 807,400 |