Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | USD | 43.16 | 43.56 | 43.1 | 43.55 | 14.5167 | +0.47 (+1.09%) | 93,600 |
7 Jul 2005 | USD | 42.48 | 43.08 | 42.4515 | 43.08 | 14.36 | +0.04 (+0.09%) | 110,900 |
6 Jul 2005 | USD | 43.35 | 43.35 | 43 | 43.04 | 14.3467 | -0.27 (-0.62%) | 62,900 |
5 Jul 2005 | USD | 42.64 | 43.33 | 42.57 | 43.31 | 14.4367 | +0.68 (+1.60%) | 142,600 |
4 Jul 2005 | USD | 42.63 | 42.63 | 42.63 | 42.63 | 14.21 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 42.57 | 42.63 | 42.45 | 42.63 | 14.21 | +0.25 (+0.59%) | 46,000 |
30 Jun 2005 | USD | 42.81 | 42.87 | 42.38 | 42.38 | 14.1267 | -0.3 (-0.70%) | 52,700 |
29 Jun 2005 | USD | 42.7 | 42.75 | 42.53 | 42.68 | 14.2267 | +0.06 (+0.14%) | 62,900 |
28 Jun 2005 | USD | 42.08 | 42.62 | 42.08 | 42.62 | 14.2067 | +0.6 (+1.43%) | 79,500 |
27 Jun 2005 | USD | 41.99 | 42.12 | 41.84 | 42.02 | 14.0067 | +0.09 (+0.21%) | 83,100 |
24 Jun 2005 | USD | 42.35 | 42.35 | 41.83 | 41.93 | 13.9767 | -0.43 (-1.02%) | 108,200 |
23 Jun 2005 | USD | 42.88 | 42.88 | 42.26 | 42.36 | 14.12 | -0.5 (-1.17%) | 67,200 |
22 Jun 2005 | USD | 43 | 43.04 | 42.6 | 42.86 | 14.2867 | +0.19 (+0.45%) | 53,100 |
21 Jun 2005 | USD | 42.82 | 42.85 | 42.6 | 42.67 | 14.2233 | -0.15 (-0.35%) | 43,000 |
20 Jun 2005 | USD | 42.7 | 42.89 | 42.57 | 42.82 | 14.2733 | -0.05 (-0.12%) | 109,900 |
17 Jun 2005 | USD | 43 | 43.07 | 42.74 | 42.87 | 14.29 | +0.06 (+0.14%) | 80,000 |
16 Jun 2005 | USD | 42.63 | 42.82 | 42.6 | 42.81 | 14.27 | +0.18 (+0.42%) | 85,900 |
15 Jun 2005 | USD | 42.6 | 42.63 | 42.28 | 42.63 | 14.21 | +0.17 (+0.40%) | 103,100 |
14 Jun 2005 | USD | 42.11 | 42.53 | 42.11 | 42.46 | 14.1533 | +0.41 (+0.98%) | 42,800 |
13 Jun 2005 | USD | 41.9 | 42.25 | 41.79 | 42.05 | 14.0167 | +0.05 (+0.12%) | 53,600 |
10 Jun 2005 | USD | 42.1 | 42.15 | 41.77 | 42 | 14 | 0.0 (0.0%) | 55,200 |
9 Jun 2005 | USD | 41.72 | 42.06 | 41.578 | 42 | 14 | +0.32 (+0.77%) | 40,800 |
8 Jun 2005 | USD | 42.08 | 42.08 | 41.56 | 41.68 | 13.8933 | -0.21 (-0.50%) | 59,700 |
7 Jun 2005 | USD | 41.93 | 42.24 | 41.86 | 41.89 | 13.9633 | +0.17 (+0.41%) | 73,300 |
6 Jun 2005 | USD | 41.62 | 41.83 | 41.47 | 41.72 | 13.9067 | +0.2 (+0.48%) | 42,200 |
3 Jun 2005 | USD | 41.67 | 41.75 | 41.41 | 41.52 | 13.84 | -0.1 (-0.24%) | 135,600 |
2 Jun 2005 | USD | 41.44 | 41.69 | 41.42 | 41.62 | 13.8733 | +0.11 (+0.26%) | 60,000 |
1 Jun 2005 | USD | 41.08 | 41.64 | 41.08 | 41.51 | 13.8367 | +0.33 (+0.80%) | 47,900 |
31 May 2005 | USD | 41.27 | 41.29 | 41 | 41.18 | 13.7267 | -0.09 (-0.22%) | 42,300 |
30 May 2005 | USD | 41.27 | 41.27 | 41.27 | 41.27 | 13.7567 | 0.0 (0.0%) | 0 |