Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 47.05 | 47.4 | 46.84 | 47.03 | 23.515 | -0.27 (-0.57%) | 961,000 |
15 Feb 2005 | USD | 46.89 | 47.48 | 46.89 | 47.3 | 23.65 | +0.35 (+0.75%) | 1,042,600 |
14 Feb 2005 | USD | 46.99 | 47.08 | 46.86 | 46.95 | 23.475 | -0.11 (-0.23%) | 767,400 |
11 Feb 2005 | USD | 46.88 | 47.25 | 46.71 | 47.06 | 23.53 | +0.36 (+0.77%) | 1,399,800 |
10 Feb 2005 | USD | 44.77 | 47.02 | 44.72 | 46.7 | 23.35 | +1.77 (+3.94%) | 2,776,000 |
9 Feb 2005 | USD | 44.7 | 45 | 44.57 | 44.93 | 22.465 | +0.25 (+0.56%) | 1,169,600 |
8 Feb 2005 | USD | 44.69 | 44.87 | 44.47 | 44.68 | 22.34 | +0.14 (+0.31%) | 1,320,800 |
7 Feb 2005 | USD | 44.33 | 44.89 | 44.31 | 44.54 | 22.27 | +0.16 (+0.36%) | 591,400 |
4 Feb 2005 | USD | 44.4 | 44.57 | 44.01 | 44.38 | 22.19 | -0.17 (-0.38%) | 539,400 |
3 Feb 2005 | USD | 44.38 | 44.71 | 44.36 | 44.55 | 22.275 | -0.18 (-0.40%) | 547,800 |
2 Feb 2005 | USD | 44.35 | 44.84 | 44.35 | 44.73 | 22.365 | +0.44 (+0.99%) | 530,600 |
1 Feb 2005 | USD | 43.81 | 44.44 | 43.58 | 44.29 | 22.145 | +0.44 (+1.00%) | 496,200 |
31 Jan 2005 | USD | 43.66 | 44.19 | 43.53 | 43.85 | 21.925 | +0.23 (+0.53%) | 706,800 |
28 Jan 2005 | USD | 43.98 | 44.05 | 43.48 | 43.62 | 21.81 | -0.33 (-0.75%) | 546,000 |
27 Jan 2005 | USD | 43.85 | 44.08 | 43.63 | 43.95 | 21.975 | -0.02 (-0.05%) | 855,200 |
26 Jan 2005 | USD | 43.52 | 44.28 | 43.52 | 43.97 | 21.985 | +0.47 (+1.08%) | 648,400 |
25 Jan 2005 | USD | 43.7 | 43.81 | 43.38 | 43.5 | 21.75 | -0.3 (-0.68%) | 604,600 |
24 Jan 2005 | USD | 43.88 | 43.94 | 43.52 | 43.8 | 21.9 | -0.27 (-0.61%) | 491,600 |
21 Jan 2005 | USD | 44.01 | 44.36 | 43.94 | 44.07 | 22.035 | +0.25 (+0.57%) | 671,000 |
20 Jan 2005 | USD | 44.1 | 44.1 | 43.75 | 43.82 | 21.91 | -0.51 (-1.15%) | 467,800 |
19 Jan 2005 | USD | 44.57 | 44.6 | 44.14 | 44.33 | 22.165 | -0.24 (-0.54%) | 454,000 |
18 Jan 2005 | USD | 44.18 | 44.57 | 43.65 | 44.57 | 22.285 | 0.0 (0.0%) | 1,921,000 |
17 Jan 2005 | USD | 44.57 | 44.57 | 44.57 | 44.57 | 22.285 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 44.65 | 44.93 | 44.41 | 44.57 | 22.285 | -0.51 (-1.13%) | 505,200 |
13 Jan 2005 | USD | 44.83 | 45.17 | 44.73 | 45.08 | 22.54 | 0.0 (0.0%) | 694,600 |
12 Jan 2005 | USD | 45.21 | 45.43 | 44.85 | 45.08 | 22.54 | +0.12 (+0.27%) | 590,400 |
11 Jan 2005 | USD | 44.63 | 45.09 | 44.62 | 44.96 | 22.48 | +0.45 (+1.01%) | 1,151,600 |
10 Jan 2005 | USD | 44.7 | 44.86 | 44.39 | 44.51 | 22.255 | +0.03 (+0.07%) | 547,200 |
7 Jan 2005 | USD | 45.43 | 45.62 | 44.31 | 44.48 | 22.24 | -0.5 (-1.11%) | 612,000 |
6 Jan 2005 | USD | 44.9 | 45.07 | 44.51 | 44.98 | 22.49 | -0.1 (-0.22%) | 625,000 |