Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 62.9 | 63.5 | 62.85 | 62.9 | 62.9 | -0.7 (-1.10%) | 20,999 |
22 Jun 2005 | USD | 63.6 | 63.65 | 63.35 | 63.6 | 63.6 | -0.1 (-0.16%) | 30,091 |
21 Jun 2005 | USD | 63.7 | 63.7 | 63 | 63.7 | 63.7 | +0.65 (+1.03%) | 44,308 |
20 Jun 2005 | USD | 63.05 | 63.05 | 62.55 | 63.05 | 63.05 | -0.2 (-0.32%) | 42,176 |
17 Jun 2005 | USD | 63.25 | 63.4 | 62.8 | 63.25 | 63.25 | +1 (+1.61%) | 185,580 |
16 Jun 2005 | USD | 62.25 | 62.3 | 61.75 | 62.25 | 62.25 | -0.4 (-0.64%) | 10,327 |
15 Jun 2005 | USD | 62.65 | 63 | 62 | 62.65 | 62.65 | -1.25 (-1.96%) | 17,779 |
14 Jun 2005 | USD | 63.9 | 64 | 63.6 | 63.9 | 63.9 | -0.25 (-0.39%) | 29,062 |
13 Jun 2005 | USD | 64.15 | 64.15 | 62.95 | 64.15 | 64.15 | +0.85 (+1.34%) | 12,640 |
10 Jun 2005 | USD | 63.3 | 64.2 | 62.997 | 63.3 | 63.3 | -0.8 (-1.25%) | 15,310 |
9 Jun 2005 | USD | 64.1 | 64.1 | 63.4 | 64.1 | 64.1 | -0.15 (-0.23%) | 19,946 |
8 Jun 2005 | USD | 64.25 | 64.65 | 64.1 | 64.25 | 64.25 | -0.15 (-0.23%) | 23,261 |
7 Jun 2005 | USD | 64.4 | 64.5 | 63.7 | 64.4 | 64.4 | +2.1 (+3.37%) | 27,879 |
6 Jun 2005 | USD | 62.3 | 62.5 | 61.95 | 62.3 | 62.3 | +0.45 (+0.73%) | 10,984 |
3 Jun 2005 | USD | 61.85 | 62.05 | 61.5 | 61.85 | 61.85 | -1.05 (-1.67%) | 21,007 |
2 Jun 2005 | USD | 62.9 | 62.95 | 62.2 | 62.9 | 62.9 | +0.75 (+1.21%) | 13,328 |
1 Jun 2005 | USD | 62.15 | 62.3 | 61.05 | 62.15 | 62.15 | +0.75 (+1.22%) | 22,931 |
31 May 2005 | USD | 61.4 | 61.7 | 61.25 | 61.4 | 61.4 | -1.95 (-3.08%) | 10,015 |
30 May 2005 | USD | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 63.35 | 63.35 | 62.55 | 63.35 | 63.35 | +1.2 (+1.93%) | 34,337 |
26 May 2005 | USD | 62.15 | 62.4 | 61.7 | 62.15 | 62.15 | +0.8 (+1.30%) | 17,050 |
25 May 2005 | USD | 61.35 | 61.6 | 61 | 61.35 | 61.35 | -0.05 (-0.08%) | 172,599 |
24 May 2005 | USD | 61.4 | 61.65 | 61.4 | 61.4 | 61.4 | +0.2 (+0.33%) | 7,730 |
23 May 2005 | USD | 61.2 | 61.4 | 61 | 61.2 | 61.2 | +1.8 (+3.03%) | 15,565 |
20 May 2005 | USD | 59.4 | 59.45 | 59.05 | 59.4 | 59.4 | -0.05 (-0.08%) | 12,836 |
19 May 2005 | USD | 59.45 | 59.45 | 59 | 59.45 | 59.45 | -0.35 (-0.59%) | 32,795 |
18 May 2005 | USD | 59.8 | 59.8 | 58.75 | 59.8 | 59.8 | +1.55 (+2.66%) | 23,776 |
17 May 2005 | USD | 58.25 | 58.25 | 57.7 | 58.25 | 58.25 | -0.2 (-0.34%) | 22,703 |
16 May 2005 | USD | 58.45 | 58.5 | 58.2 | 58.45 | 58.45 | -0.35 (-0.60%) | 14,611 |
13 May 2005 | USD | 58.8 | 59 | 58.6 | 58.8 | 58.8 | -0.1 (-0.17%) | 35,962 |