Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 49.02 | 49.41 | 48.21 | 48.66 | 145.98 | -0.12 (-0.25%) | 73,033 |
17 May 2005 | USD | 49.11 | 49.95 | 48.18 | 48.78 | 146.34 | -0.21 (-0.43%) | 145,533 |
16 May 2005 | USD | 47.4 | 49.17 | 47.4 | 48.99 | 146.97 | +1.44 (+3.03%) | 60,633 |
13 May 2005 | USD | 47.52 | 48.3 | 47.4 | 47.55 | 142.65 | +0.03 (+0.06%) | 52,633 |
12 May 2005 | USD | 48.57 | 48.87 | 47.52 | 47.52 | 142.56 | -0.51 (-1.06%) | 48,333 |
11 May 2005 | USD | 48.99 | 49.47 | 48 | 48.03 | 144.09 | -1.17 (-2.38%) | 49,367 |
10 May 2005 | USD | 48.72 | 49.41 | 48.06 | 49.2 | 147.6 | -0.03 (-0.06%) | 44,867 |
9 May 2005 | USD | 48.6 | 49.23 | 48.45 | 49.23 | 147.69 | +0.48 (+0.98%) | 36,000 |
6 May 2005 | USD | 49.17 | 49.38 | 48.6 | 48.75 | 146.25 | +0.15 (+0.31%) | 26,133 |
5 May 2005 | USD | 49.95 | 49.95 | 47.7 | 48.6 | 145.8 | -1.08 (-2.17%) | 53,600 |
4 May 2005 | USD | 47.52 | 49.71 | 47.52 | 49.68 | 149.04 | +2.04 (+4.28%) | 47,700 |
3 May 2005 | USD | 46.92 | 49.32 | 46.92 | 47.64 | 142.92 | -0.12 (-0.25%) | 61,867 |
2 May 2005 | USD | 47.55 | 48 | 46.83 | 47.76 | 143.28 | +0.18 (+0.38%) | 54,967 |
29 Apr 2005 | USD | 47.91 | 47.91 | 46.41 | 47.58 | 142.74 | +0.33 (+0.70%) | 65,033 |
28 Apr 2005 | USD | 46.71 | 47.94 | 45.9 | 47.25 | 141.75 | -0.03 (-0.06%) | 101,167 |
27 Apr 2005 | USD | 48.33 | 48.33 | 47.01 | 47.28 | 141.84 | -1.05 (-2.17%) | 161,867 |
26 Apr 2005 | USD | 49.59 | 49.8 | 48.33 | 48.33 | 144.99 | -1.56 (-3.13%) | 56,667 |
25 Apr 2005 | USD | 48.93 | 49.98 | 48.36 | 49.89 | 149.67 | +0.96 (+1.96%) | 76,567 |
22 Apr 2005 | USD | 48.18 | 49.44 | 47.55 | 48.93 | 146.79 | +0.78 (+1.62%) | 90,333 |
21 Apr 2005 | USD | 47.19 | 48.42 | 46.74 | 48.15 | 144.45 | +1.17 (+2.49%) | 179,600 |
20 Apr 2005 | USD | 49.89 | 49.89 | 46.53 | 46.98 | 140.94 | -2.76 (-5.55%) | 117,333 |
19 Apr 2005 | USD | 47.55 | 49.89 | 47.25 | 49.74 | 149.22 | +1.77 (+3.69%) | 120,667 |
18 Apr 2005 | USD | 49.5 | 50.07 | 34.08 | 47.97 | 143.91 | -1.53 (-3.09%) | 1,011,000 |
15 Apr 2005 | USD | 49.53 | 50.22 | 48.93 | 49.5 | 148.5 | -0.33 (-0.66%) | 79,100 |
14 Apr 2005 | USD | 51.15 | 51.3 | 49.77 | 49.83 | 149.49 | -1.29 (-2.52%) | 78,400 |
13 Apr 2005 | USD | 52.11 | 52.2 | 50.79 | 51.12 | 153.36 | -1.11 (-2.13%) | 48,333 |
12 Apr 2005 | USD | 50.58 | 52.5 | 50.31 | 52.23 | 156.69 | +1.68 (+3.32%) | 55,833 |
11 Apr 2005 | USD | 51.87 | 52.32 | 50.55 | 50.55 | 151.65 | -1.38 (-2.66%) | 39,467 |
8 Apr 2005 | USD | 52.26 | 52.8 | 51.93 | 51.93 | 155.79 | -0.78 (-1.48%) | 70,167 |
7 Apr 2005 | USD | 52.29 | 52.92 | 52.23 | 52.71 | 158.13 | -0.06 (-0.11%) | 89,300 |