Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | USD | 36 | 36.05 | 35.5 | 35.95 | 35.95 | -0.05 (-0.14%) | 2,663,100 |
17 Feb 2005 | USD | 35.9 | 36.18 | 35.8 | 36 | 36 | +0.02 (+0.06%) | 2,028,300 |
16 Feb 2005 | USD | 35.83 | 35.98 | 35.56 | 35.98 | 35.98 | +0.12 (+0.33%) | 1,673,300 |
15 Feb 2005 | USD | 35.99 | 36.12 | 35.82 | 35.86 | 35.86 | -0.12 (-0.33%) | 1,186,600 |
14 Feb 2005 | USD | 35.77 | 36 | 35.77 | 35.98 | 35.98 | +0.22 (+0.62%) | 1,574,900 |
11 Feb 2005 | USD | 35.65 | 36.08 | 35.58 | 35.76 | 35.76 | -0.08 (-0.22%) | 1,351,600 |
10 Feb 2005 | USD | 35.52 | 35.94 | 35.3712 | 35.84 | 35.84 | +0.39 (+1.10%) | 1,329,700 |
9 Feb 2005 | USD | 35.84 | 36.06 | 35.4 | 35.45 | 35.45 | -0.51 (-1.42%) | 2,455,600 |
8 Feb 2005 | USD | 35.3 | 36 | 35.21 | 35.96 | 35.96 | +0.54 (+1.52%) | 1,498,700 |
7 Feb 2005 | USD | 35.31 | 35.58 | 35.31 | 35.42 | 35.42 | -0.08 (-0.23%) | 1,021,300 |
4 Feb 2005 | USD | 35.09 | 35.5 | 35.04 | 35.5 | 35.5 | +0.45 (+1.28%) | 1,706,400 |
3 Feb 2005 | USD | 35.15 | 35.2512 | 34.77 | 35.05 | 35.05 | -0.19 (-0.54%) | 2,255,800 |
2 Feb 2005 | USD | 35.1 | 35.4 | 34.95 | 35.24 | 35.24 | +0.27 (+0.77%) | 2,173,500 |
1 Feb 2005 | USD | 35.1 | 35.3 | 34.84 | 34.97 | 34.97 | -0.03 (-0.09%) | 3,049,900 |
31 Jan 2005 | USD | 34.75 | 35.02 | 34.65 | 35 | 35 | +0.4 (+1.16%) | 2,038,600 |
28 Jan 2005 | USD | 34.5 | 34.63 | 34.18 | 34.6 | 34.6 | +0.04 (+0.12%) | 1,215,100 |
27 Jan 2005 | USD | 34.27 | 34.74 | 34 | 34.56 | 34.56 | +0.11 (+0.32%) | 1,830,400 |
26 Jan 2005 | USD | 34.18 | 34.6 | 34.18 | 34.45 | 34.45 | +0.22 (+0.64%) | 1,297,200 |
25 Jan 2005 | USD | 34.38 | 34.74 | 34.07 | 34.23 | 34.23 | -0.17 (-0.49%) | 1,447,200 |
24 Jan 2005 | USD | 33.95 | 34.5 | 33.95 | 34.4 | 34.4 | +0.4 (+1.18%) | 2,427,000 |
21 Jan 2005 | USD | 33.7 | 34.23 | 33.59 | 34 | 34 | +0.45 (+1.34%) | 3,933,400 |
20 Jan 2005 | USD | 33.65 | 33.7 | 33.25 | 33.55 | 33.55 | -0.22 (-0.65%) | 2,292,000 |
19 Jan 2005 | USD | 33.5 | 33.93 | 33.5 | 33.77 | 33.77 | +0.19 (+0.57%) | 1,848,200 |
18 Jan 2005 | USD | 33.3 | 33.7 | 33.08 | 33.58 | 33.58 | +0.18 (+0.54%) | 1,351,500 |
17 Jan 2005 | USD | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 32.88 | 33.5 | 32.88 | 33.4 | 33.4 | +0.5 (+1.52%) | 1,947,000 |
13 Jan 2005 | USD | 32.53 | 33.14 | 32.53 | 32.9 | 32.9 | +0.23 (+0.70%) | 1,557,100 |
12 Jan 2005 | USD | 32.35 | 32.69 | 32.21 | 32.67 | 32.67 | +0.39 (+1.21%) | 1,337,100 |
11 Jan 2005 | USD | 32.5 | 32.6 | 32.12 | 32.28 | 32.28 | -0.28 (-0.86%) | 1,339,300 |
10 Jan 2005 | USD | 31.83 | 32.71 | 31.83 | 32.56 | 32.56 | +0.64 (+2.01%) | 2,927,000 |