Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | USD | 45.2 | 45.2 | 45.2 | 45.2 | 11.3 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 45 | 45.38 | 44.9 | 45.2 | 11.3 | +0.35 (+0.78%) | 11,786,400 |
17 Feb 2005 | USD | 45.25 | 45.8 | 44.73 | 44.85 | 11.2125 | -0.23 (-0.51%) | 7,028,800 |
16 Feb 2005 | USD | 44.2 | 45.1 | 43.96 | 45.08 | 11.27 | +0.82 (+1.85%) | 7,492,800 |
15 Feb 2005 | USD | 44.25 | 44.68 | 44.02 | 44.26 | 11.065 | -0.39 (-0.87%) | 8,415,600 |
14 Feb 2005 | USD | 44.66 | 45.25 | 44.65 | 44.65 | 11.1625 | +0.1 (+0.22%) | 3,987,200 |
11 Feb 2005 | USD | 44.69 | 45.25 | 44.23 | 44.55 | 11.1375 | -0.3 (-0.67%) | 11,630,800 |
10 Feb 2005 | USD | 44.95 | 44.96 | 44.35 | 44.85 | 11.2125 | -0.05 (-0.11%) | 11,202,400 |
9 Feb 2005 | USD | 45.1 | 46.45 | 44.896 | 44.9 | 11.225 | -0.25 (-0.55%) | 21,832,800 |
8 Feb 2005 | USD | 44.05 | 45.18 | 43.99 | 45.15 | 11.2875 | +1.38 (+3.15%) | 12,352,800 |
7 Feb 2005 | USD | 42.65 | 43.93 | 42.55 | 43.77 | 10.9425 | +1.23 (+2.89%) | 9,356,800 |
4 Feb 2005 | USD | 42.39 | 43.3 | 42.24 | 42.54 | 10.635 | +0.15 (+0.35%) | 12,177,200 |
3 Feb 2005 | USD | 41.25 | 42.42 | 41.11 | 42.39 | 10.5975 | +1.05 (+2.54%) | 7,855,200 |
2 Feb 2005 | USD | 41.2 | 41.57 | 41.1 | 41.34 | 10.335 | +0.24 (+0.58%) | 2,622,800 |
1 Feb 2005 | USD | 40.98 | 41.22 | 40.72 | 41.1 | 10.275 | +0.45 (+1.11%) | 7,172,800 |
31 Jan 2005 | USD | 40.08 | 40.81 | 39.95 | 40.65 | 10.1625 | +0.85 (+2.14%) | 4,568,000 |
28 Jan 2005 | USD | 39.7 | 39.83 | 39.41 | 39.8 | 9.95 | -0.13 (-0.33%) | 2,882,000 |
27 Jan 2005 | USD | 39.55 | 40.28 | 39.45 | 39.93 | 9.9825 | -0.17 (-0.42%) | 4,732,800 |
26 Jan 2005 | USD | 39.65 | 40.15 | 39.48 | 40.1 | 10.025 | +0.59 (+1.49%) | 5,332,400 |
25 Jan 2005 | USD | 39.34 | 39.77 | 39.06 | 39.51 | 9.8775 | +0.31 (+0.79%) | 5,045,200 |
24 Jan 2005 | USD | 38.58 | 39.2 | 38.58 | 39.2 | 9.8 | +0.8 (+2.08%) | 4,205,600 |
21 Jan 2005 | USD | 38.2 | 38.78 | 37.95 | 38.4 | 9.6 | +0.63 (+1.67%) | 5,762,000 |
20 Jan 2005 | USD | 37.9 | 38.15 | 37.77 | 37.77 | 9.4425 | -0.79 (-2.05%) | 6,107,600 |
19 Jan 2005 | USD | 38.42 | 38.65 | 38.41 | 38.56 | 9.64 | 0.0 (0.0%) | 5,276,000 |
18 Jan 2005 | USD | 38.5 | 38.68 | 38 | 38.56 | 9.64 | -0.55 (-1.41%) | 8,553,200 |
17 Jan 2005 | USD | 39.11 | 39.11 | 39.11 | 39.11 | 9.7775 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 38.52 | 39.2 | 38.5 | 39.11 | 9.7775 | +0.43 (+1.11%) | 4,777,200 |
13 Jan 2005 | USD | 38.1 | 38.9 | 38.08 | 38.68 | 9.67 | +0.47 (+1.23%) | 5,610,000 |
12 Jan 2005 | USD | 38.2 | 38.25 | 37.42 | 38.21 | 9.5525 | +0.26 (+0.69%) | 4,769,600 |
11 Jan 2005 | USD | 38.15 | 38.48 | 37.9 | 37.95 | 9.4875 | -0.11 (-0.29%) | 6,396,800 |