Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 45.43 | 45.72 | 45.03 | 45.08 | 22.54 | -0.6 (-1.31%) | 654,400 |
4 Jan 2005 | USD | 45.24 | 46.15 | 45.15 | 45.68 | 22.84 | +0.43 (+0.95%) | 946,800 |
3 Jan 2005 | USD | 45.95 | 45.98 | 44.86 | 45.25 | 22.625 | -0.95 (-2.06%) | 627,400 |
31 Dec 2004 | USD | 46.27 | 46.36 | 46.02 | 46.2 | 23.1 | -0.09 (-0.19%) | 485,400 |
30 Dec 2004 | USD | 45.97 | 46.31 | 45.75 | 46.29 | 23.145 | +0.3 (+0.65%) | 883,200 |
29 Dec 2004 | USD | 45.43 | 46.15 | 45.43 | 45.99 | 22.995 | +1.17 (+2.61%) | 846,800 |
28 Dec 2004 | USD | 44.5 | 44.93 | 44.5 | 44.82 | 22.41 | +0.15 (+0.34%) | 358,400 |
27 Dec 2004 | USD | 45.1 | 45.17 | 44.37 | 44.67 | 22.335 | -0.48 (-1.06%) | 472,800 |
24 Dec 2004 | USD | 45.15 | 45.15 | 45.15 | 45.15 | 22.575 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 44.71 | 45.41 | 44.71 | 45.15 | 22.575 | +0.47 (+1.05%) | 512,800 |
22 Dec 2004 | USD | 44.5 | 44.97 | 44.39 | 44.68 | 22.34 | +0.09 (+0.20%) | 484,400 |
21 Dec 2004 | USD | 44.84 | 45 | 44.56 | 44.59 | 22.295 | -0.03 (-0.07%) | 521,400 |
20 Dec 2004 | USD | 44.51 | 44.84 | 44.4 | 44.62 | 22.31 | -0.04 (-0.09%) | 600,400 |
17 Dec 2004 | USD | 44.2 | 44.8 | 44.16 | 44.66 | 22.33 | +0.46 (+1.04%) | 728,400 |
16 Dec 2004 | USD | 44.68 | 44.88 | 44.2 | 44.2 | 22.1 | -0.92 (-2.04%) | 981,200 |
15 Dec 2004 | USD | 44.64 | 45.3 | 44.59 | 45.12 | 22.56 | +0.39 (+0.87%) | 1,000,800 |
14 Dec 2004 | USD | 44.75 | 44.8 | 44.2 | 44.73 | 22.365 | -0.18 (-0.40%) | 591,800 |
13 Dec 2004 | USD | 44.8 | 45.4 | 44.74 | 44.91 | 22.455 | -0.02 (-0.04%) | 709,000 |
10 Dec 2004 | USD | 44.9 | 45.14 | 44.78 | 44.93 | 22.465 | -0.26 (-0.58%) | 522,800 |
9 Dec 2004 | USD | 45.2 | 45.31 | 44.6 | 45.19 | 22.595 | -0.06 (-0.13%) | 677,200 |
8 Dec 2004 | USD | 44.87 | 45.39 | 44.83 | 45.25 | 22.625 | -0.06 (-0.13%) | 548,600 |
7 Dec 2004 | USD | 45.17 | 45.51 | 44.96 | 45.31 | 22.655 | +0.14 (+0.31%) | 931,400 |
6 Dec 2004 | USD | 45.45 | 45.72 | 45.05 | 45.17 | 22.585 | -0.5 (-1.09%) | 823,600 |
3 Dec 2004 | USD | 45.65 | 45.71 | 45.42 | 45.67 | 22.835 | -0.19 (-0.41%) | 902,400 |
2 Dec 2004 | USD | 46 | 46.44 | 45.84 | 45.86 | 22.93 | -0.04 (-0.09%) | 567,000 |
1 Dec 2004 | USD | 45 | 45.91 | 45 | 45.9 | 22.95 | +0.97 (+2.16%) | 816,600 |
30 Nov 2004 | USD | 45.3 | 45.4 | 44.83 | 44.93 | 22.465 | -0.49 (-1.08%) | 561,000 |
29 Nov 2004 | USD | 45.75 | 45.95 | 45.4 | 45.42 | 22.71 | -0.53 (-1.15%) | 709,600 |
26 Nov 2004 | USD | 45.9 | 46.12 | 45.83 | 45.95 | 22.975 | -0.07 (-0.15%) | 374,200 |
25 Nov 2004 | USD | 46.02 | 46.02 | 46.02 | 46.02 | 23.01 | 0.0 (0.0%) | 0 |