Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | USD | 44.85 | 45.79 | 44.45 | 44.63 | 11.1575 | -0.18 (-0.40%) | 7,363,200 |
1 Apr 2005 | USD | 44.55 | 45.2 | 44.24 | 44.81 | 11.2025 | +0.63 (+1.43%) | 9,092,400 |
31 Mar 2005 | USD | 43.75 | 44.41 | 43.46 | 44.18 | 11.045 | +1.19 (+2.77%) | 6,369,200 |
30 Mar 2005 | USD | 42.05 | 43.3 | 41.73 | 42.99 | 10.7475 | +1.32 (+3.17%) | 8,338,000 |
29 Mar 2005 | USD | 42.84 | 42.97 | 41.48 | 41.67 | 10.4175 | -0.47 (-1.12%) | 6,971,200 |
28 Mar 2005 | USD | 42.59 | 42.6 | 42.13 | 42.14 | 10.535 | -0.5 (-1.17%) | 4,774,800 |
25 Mar 2005 | USD | 42.64 | 42.64 | 42.64 | 42.64 | 10.66 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 42.6 | 43.32 | 42.3 | 42.64 | 10.66 | +0.43 (+1.02%) | 5,733,200 |
23 Mar 2005 | USD | 42.55 | 42.82 | 42.12 | 42.21 | 10.5525 | -1.04 (-2.40%) | 8,232,000 |
22 Mar 2005 | USD | 44.65 | 44.95 | 42.8 | 43.25 | 10.8125 | -1.32 (-2.96%) | 7,063,200 |
21 Mar 2005 | USD | 44.3 | 44.69 | 44.22 | 44.57 | 11.1425 | -0.2 (-0.45%) | 5,254,800 |
18 Mar 2005 | USD | 45.45 | 45.54 | 44.43 | 44.77 | 11.1925 | -0.43 (-0.95%) | 6,663,200 |
17 Mar 2005 | USD | 43.55 | 45.33 | 43.4 | 45.2 | 11.3 | +1.62 (+3.72%) | 9,043,600 |
16 Mar 2005 | USD | 42.75 | 44 | 42.53 | 43.58 | 10.895 | +0.21 (+0.48%) | 8,803,200 |
15 Mar 2005 | USD | 44.43 | 44.43 | 43.2 | 43.37 | 10.8425 | -1.08 (-2.43%) | 10,037,200 |
14 Mar 2005 | USD | 45 | 45.22 | 44.23 | 44.45 | 11.1125 | -0.89 (-1.96%) | 9,778,400 |
11 Mar 2005 | USD | 46.15 | 46.92 | 45.02 | 45.34 | 11.335 | -0.51 (-1.11%) | 6,654,000 |
10 Mar 2005 | USD | 47.19 | 47.19 | 45.4 | 45.85 | 11.4625 | -1.14 (-2.43%) | 7,269,200 |
9 Mar 2005 | USD | 48.15 | 48.72 | 46.95 | 46.99 | 11.7475 | -1.45 (-2.99%) | 6,386,800 |
8 Mar 2005 | USD | 48.85 | 48.97 | 48.35 | 48.44 | 12.11 | -0.76 (-1.54%) | 9,594,800 |
7 Mar 2005 | USD | 49.6 | 50 | 48.95 | 49.2 | 12.3 | -0.35 (-0.71%) | 7,707,200 |
4 Mar 2005 | USD | 49.01 | 49.94 | 48.8 | 49.55 | 12.3875 | +1.55 (+3.23%) | 7,156,400 |
3 Mar 2005 | USD | 48.5 | 48.82 | 47.81 | 48 | 12 | +0.32 (+0.67%) | 9,551,200 |
2 Mar 2005 | USD | 45.6 | 47.84 | 45.6 | 47.68 | 11.92 | +1.19 (+2.56%) | 9,188,800 |
1 Mar 2005 | USD | 47.95 | 48.16 | 46.35 | 46.49 | 11.6225 | -2.31 (-4.73%) | 11,698,400 |
28 Feb 2005 | USD | 49.82 | 50.2 | 48.07 | 48.8 | 12.2 | -1.01 (-2.03%) | 11,416,800 |
25 Feb 2005 | USD | 48.75 | 49.86 | 48.43 | 49.81 | 12.4525 | +1.6 (+3.32%) | 13,980,000 |
24 Feb 2005 | USD | 48.1 | 48.27 | 47.7 | 48.21 | 12.0525 | +1.06 (+2.25%) | 11,078,800 |
23 Feb 2005 | USD | 47.2 | 47.38 | 46.58 | 47.15 | 11.7875 | +0.8 (+1.73%) | 10,962,800 |
22 Feb 2005 | USD | 46.5 | 47.17 | 46.01 | 46.35 | 11.5875 | +1.15 (+2.54%) | 17,309,600 |