Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | USD | 41.29 | 41.65 | 41.29 | 41.6 | 13.8667 | +0.43 (+1.04%) | 52,700 |
3 Mar 2005 | USD | 41.27 | 41.32 | 40.9 | 41.17 | 13.7233 | -0.02 (-0.05%) | 38,100 |
2 Mar 2005 | USD | 41.15 | 41.34 | 41.04 | 41.19 | 13.73 | +0.04 (+0.10%) | 29,400 |
1 Mar 2005 | USD | 41.03 | 41.18 | 40.98 | 41.15 | 13.7167 | +0.15 (+0.37%) | 46,000 |
28 Feb 2005 | USD | 41.25 | 41.34 | 40.83 | 41 | 13.6667 | -0.26 (-0.63%) | 71,100 |
25 Feb 2005 | USD | 40.82 | 41.26 | 40.66 | 41.26 | 13.7533 | +0.45 (+1.10%) | 62,400 |
24 Feb 2005 | USD | 40.45 | 40.82 | 40.31 | 40.81 | 13.6033 | +0.34 (+0.84%) | 38,400 |
23 Feb 2005 | USD | 40.29 | 40.51 | 40.2 | 40.47 | 13.49 | +0.37 (+0.92%) | 57,400 |
22 Feb 2005 | USD | 40.7 | 40.77 | 40.06 | 40.1 | 13.3667 | -0.74 (-1.81%) | 55,300 |
21 Feb 2005 | USD | 40.84 | 40.84 | 40.84 | 40.84 | 13.6133 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 40.9 | 40.95 | 40.78 | 40.84 | 13.6133 | 0.0 (0.0%) | 36,200 |
17 Feb 2005 | USD | 41.23 | 41.23 | 40.81 | 40.84 | 13.6133 | -0.36 (-0.87%) | 82,500 |
16 Feb 2005 | USD | 41.19 | 41.3 | 40.97 | 41.2 | 13.7333 | +0.13 (+0.32%) | 56,800 |
15 Feb 2005 | USD | 40.96 | 41.16 | 40.86 | 41.07 | 13.69 | +0.27 (+0.66%) | 23,700 |
14 Feb 2005 | USD | 40.7 | 40.88 | 40.7 | 40.8 | 13.6 | +0.01 (+0.02%) | 37,000 |
11 Feb 2005 | USD | 40.44 | 40.85 | 40.29 | 40.79 | 13.5967 | +0.39 (+0.97%) | 32,200 |
10 Feb 2005 | USD | 40.25 | 40.43 | 40.14 | 40.4 | 13.4667 | +0.39 (+0.97%) | 20,000 |
9 Feb 2005 | USD | 40.53 | 40.61 | 40.01 | 40.01 | 13.3367 | -0.53 (-1.31%) | 46,100 |
8 Feb 2005 | USD | 40.42 | 40.54 | 40.42 | 40.54 | 13.5133 | -0.02 (-0.05%) | 38,000 |
7 Feb 2005 | USD | 40.66 | 40.71 | 40.5 | 40.56 | 13.52 | -0.11 (-0.27%) | 43,600 |
4 Feb 2005 | USD | 40.31 | 40.67 | 40.25 | 40.67 | 13.5567 | +0.28 (+0.69%) | 37,100 |
3 Feb 2005 | USD | 40.32 | 40.39 | 40.14 | 40.39 | 13.4633 | +0.11 (+0.27%) | 39,500 |
2 Feb 2005 | USD | 40.26 | 40.43 | 40.22 | 40.28 | 13.4267 | +0.06 (+0.15%) | 61,100 |
1 Feb 2005 | USD | 39.85 | 40.23 | 39.85 | 40.22 | 13.4067 | +0.51 (+1.28%) | 49,600 |
31 Jan 2005 | USD | 39.35 | 39.81 | 39.35 | 39.71 | 13.2367 | +0.61 (+1.56%) | 30,900 |
28 Jan 2005 | USD | 39.13 | 39.26 | 38.96 | 39.1 | 13.0333 | -0.03 (-0.08%) | 23,700 |
27 Jan 2005 | USD | 38.89 | 39.25 | 38.89 | 39.13 | 13.0433 | +0.18 (+0.46%) | 39,000 |
26 Jan 2005 | USD | 38.9 | 38.98 | 38.68 | 38.95 | 12.9833 | +0.25 (+0.65%) | 54,300 |
25 Jan 2005 | USD | 38.88 | 39.04 | 38.7 | 38.7 | 12.9 | -0.04 (-0.10%) | 63,300 |
24 Jan 2005 | USD | 38.33 | 39.98 | 37.94 | 38.74 | 12.9133 | -0.29 (-0.74%) | 86,300 |