Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | USD | 32.7 | 32.7 | 31.26 | 31.54 | 31.54 | -1.22 (-3.72%) | 963,700 |
27 Apr 2005 | USD | 33.15 | 33.49 | 32.39 | 32.76 | 32.76 | -0.39 (-1.18%) | 1,018,100 |
26 Apr 2005 | USD | 33.72 | 33.74 | 32.95 | 33.15 | 33.15 | -0.56 (-1.66%) | 543,400 |
25 Apr 2005 | USD | 34.29 | 34.29 | 33.44 | 33.71 | 33.71 | +0.22 (+0.66%) | 718,400 |
22 Apr 2005 | USD | 33.63 | 34.19 | 33.2 | 33.49 | 33.49 | -0.14 (-0.42%) | 889,400 |
21 Apr 2005 | USD | 32.25 | 33.68 | 32.15 | 33.63 | 33.63 | +1.63 (+5.09%) | 1,182,000 |
20 Apr 2005 | USD | 33.1 | 33.24 | 31.99 | 32 | 32 | -0.78 (-2.38%) | 1,049,600 |
19 Apr 2005 | USD | 31.64 | 33.05 | 31.25 | 32.78 | 32.78 | +1.14 (+3.60%) | 1,329,500 |
18 Apr 2005 | USD | 30.13 | 31.66 | 29.64 | 31.64 | 31.64 | +1.26 (+4.15%) | 1,827,100 |
15 Apr 2005 | USD | 32 | 32 | 30.12 | 30.38 | 30.38 | -1.78 (-5.53%) | 1,647,700 |
14 Apr 2005 | USD | 32.58 | 32.86 | 31.79 | 32.16 | 32.16 | -0.32 (-0.99%) | 1,321,900 |
13 Apr 2005 | USD | 33.2 | 33.74 | 32.37 | 32.48 | 32.48 | -1.42 (-4.19%) | 1,541,900 |
12 Apr 2005 | USD | 35.18 | 35.33 | 33.77 | 33.9 | 33.9 | -1.28 (-3.64%) | 1,194,700 |
11 Apr 2005 | USD | 34.84 | 35.37 | 34.42 | 35.18 | 35.18 | +0.23 (+0.66%) | 1,072,100 |
8 Apr 2005 | USD | 35.69 | 35.9 | 34.85 | 34.95 | 34.95 | -0.99 (-2.75%) | 873,200 |
7 Apr 2005 | USD | 36.18 | 36.67 | 35.5 | 35.94 | 35.94 | -0.13 (-0.36%) | 1,217,700 |
6 Apr 2005 | USD | 35.85 | 36.2 | 35.42 | 36.07 | 36.07 | +0.12 (+0.33%) | 969,100 |
5 Apr 2005 | USD | 36.27 | 36.39 | 35.8 | 35.95 | 35.95 | -0.32 (-0.88%) | 1,105,100 |
4 Apr 2005 | USD | 37.66 | 37.66 | 36.25 | 36.27 | 36.27 | -0.39 (-1.06%) | 1,266,300 |
1 Apr 2005 | USD | 35.8 | 36.69 | 35.69 | 36.66 | 36.66 | +1.76 (+5.04%) | 1,311,300 |
31 Mar 2005 | USD | 33.95 | 35.1 | 33.84 | 34.9 | 34.9 | +1.42 (+4.24%) | 1,112,600 |
30 Mar 2005 | USD | 32.98 | 33.48 | 32.38 | 33.48 | 33.48 | +0.52 (+1.58%) | 636,300 |
29 Mar 2005 | USD | 34.05 | 34.44 | 32.6 | 32.96 | 32.96 | -1.08 (-3.17%) | 593,000 |
28 Mar 2005 | USD | 34.14 | 34.46 | 33.79 | 34.04 | 34.04 | -0.16 (-0.47%) | 639,900 |
25 Mar 2005 | USD | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 33.75 | 34.36 | 33.54 | 34.2 | 34.2 | +0.64 (+1.91%) | 1,326,500 |
23 Mar 2005 | USD | 34.24 | 34.24 | 33 | 33.56 | 33.56 | -1.48 (-4.22%) | 1,030,100 |
22 Mar 2005 | USD | 35.29 | 36.23 | 34.8 | 35.04 | 35.04 | -0.25 (-0.71%) | 728,300 |
21 Mar 2005 | USD | 36.2 | 36.27 | 35.25 | 35.29 | 35.29 | -0.9 (-2.49%) | 565,900 |
18 Mar 2005 | USD | 36.3 | 36.35 | 35.86 | 36.19 | 36.19 | +0.13 (+0.36%) | 894,700 |