Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2005 | USD | 65.4 | 65.7 | 65.02 | 65.36 | 65.36 | +0.18 (+0.28%) | 672,400 |
18 Mar 2005 | USD | 65.03 | 65.45 | 65 | 65.18 | 65.18 | +0.63 (+0.98%) | 595,000 |
17 Mar 2005 | USD | 63.1 | 64.77 | 63.1 | 64.55 | 64.55 | +1.59 (+2.53%) | 909,900 |
16 Mar 2005 | USD | 62.5 | 63.23 | 61.97 | 62.96 | 62.96 | +0.52 (+0.83%) | 796,500 |
15 Mar 2005 | USD | 63.02 | 63.71 | 62.35 | 62.44 | 62.44 | -0.59 (-0.94%) | 339,500 |
14 Mar 2005 | USD | 62.65 | 63.08 | 62.1 | 63.03 | 63.03 | +0.68 (+1.09%) | 366,800 |
11 Mar 2005 | USD | 61.99 | 62.6 | 61.66 | 62.35 | 62.35 | +0.05 (+0.08%) | 243,700 |
10 Mar 2005 | USD | 63.1 | 63.36 | 62.05 | 62.3 | 62.3 | -0.63 (-1.00%) | 950,100 |
9 Mar 2005 | USD | 64.25 | 64.37 | 62.9 | 62.93 | 62.93 | -0.66 (-1.04%) | 565,600 |
8 Mar 2005 | USD | 63.5 | 63.89 | 63.3 | 63.59 | 63.59 | +1.41 (+2.27%) | 487,300 |
7 Mar 2005 | USD | 61.85 | 62.69 | 61.85 | 62.18 | 62.18 | +0.4 (+0.65%) | 361,800 |
4 Mar 2005 | USD | 61.3 | 61.85 | 61.15 | 61.78 | 61.78 | -0.01 (-0.02%) | 509,000 |
3 Mar 2005 | USD | 61.54 | 62 | 61.49 | 61.79 | 61.79 | +0.25 (+0.41%) | 365,500 |
2 Mar 2005 | USD | 60.6 | 61.54 | 60.54 | 61.54 | 61.54 | -0.58 (-0.93%) | 788,500 |
1 Mar 2005 | USD | 62.94 | 62.95 | 61.66 | 62.12 | 62.12 | -0.81 (-1.29%) | 802,800 |
28 Feb 2005 | USD | 63.2 | 63.75 | 62.61 | 62.93 | 62.93 | +0.16 (+0.25%) | 777,500 |
25 Feb 2005 | USD | 61.65 | 63.1 | 61.56 | 62.77 | 62.77 | +1.89 (+3.10%) | 751,600 |
24 Feb 2005 | USD | 60.8 | 60.97 | 60.47 | 60.88 | 60.88 | +1.01 (+1.69%) | 663,400 |
23 Feb 2005 | USD | 60.2 | 60.2 | 59.46 | 59.87 | 59.87 | -0.07 (-0.12%) | 287,700 |
22 Feb 2005 | USD | 59.91 | 60.6 | 59.91 | 59.94 | 59.94 | +0.04 (+0.07%) | 421,900 |
21 Feb 2005 | USD | 59.9 | 59.9 | 59.9 | 59.9 | 59.9 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 59.36 | 60.07 | 59.36 | 59.9 | 59.9 | +0.55 (+0.93%) | 199,000 |
17 Feb 2005 | USD | 59.9 | 60.12 | 59.11 | 59.35 | 59.35 | -0.25 (-0.42%) | 295,600 |
16 Feb 2005 | USD | 59.25 | 59.75 | 59.05 | 59.6 | 59.6 | +0.29 (+0.49%) | 303,500 |
15 Feb 2005 | USD | 59.5 | 59.74 | 59.18 | 59.31 | 59.31 | +0.29 (+0.49%) | 309,800 |
14 Feb 2005 | USD | 58.95 | 59.4 | 58.9 | 59.02 | 59.02 | +0.47 (+0.80%) | 342,700 |
11 Feb 2005 | USD | 58.77 | 58.99 | 58.45 | 58.55 | 58.55 | -0.21 (-0.36%) | 521,200 |
10 Feb 2005 | USD | 58.27 | 58.84 | 58.24 | 58.76 | 58.76 | +0.8 (+1.38%) | 390,500 |
9 Feb 2005 | USD | 58 | 58.35 | 57.93 | 57.96 | 57.96 | +0.1 (+0.17%) | 405,900 |
8 Feb 2005 | USD | 57.55 | 58.18 | 57.4 | 57.86 | 57.86 | +0.5 (+0.87%) | 421,900 |