Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 37.04 | 37.11 | 36.72 | 36.78 | 36.78 | -0.35 (-0.94%) | 17,000 |
30 Mar 2005 | USD | 37.18 | 37.4 | 37.12 | 37.13 | 37.13 | +0.32 (+0.87%) | 11,400 |
29 Mar 2005 | USD | 36.8 | 36.98 | 36.77 | 36.81 | 36.81 | -0.34 (-0.92%) | 119,400 |
28 Mar 2005 | USD | 36.98 | 37.19 | 36.96 | 37.15 | 37.15 | -0.04 (-0.11%) | 13,800 |
25 Mar 2005 | USD | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 37.04 | 37.29 | 37.04 | 37.19 | 37.19 | +0.07 (+0.19%) | 11,200 |
23 Mar 2005 | USD | 37.16 | 37.3 | 36.93 | 37.12 | 37.12 | -0.26 (-0.70%) | 85,000 |
22 Mar 2005 | USD | 37.75 | 37.95 | 37.35 | 37.38 | 37.38 | -0.47 (-1.24%) | 26,600 |
21 Mar 2005 | USD | 37.73 | 37.92 | 37.69 | 37.85 | 37.85 | -0.31 (-0.81%) | 21,200 |
18 Mar 2005 | USD | 38.25 | 38.25 | 37.93 | 38.16 | 38.16 | -0.44 (-1.14%) | 67,300 |
17 Mar 2005 | USD | 38.58 | 38.95 | 38.48 | 38.6 | 38.6 | -0.17 (-0.44%) | 21,900 |
16 Mar 2005 | USD | 38.82 | 38.93 | 38.6 | 38.77 | 38.77 | +0.45 (+1.17%) | 179,800 |
15 Mar 2005 | USD | 38.48 | 38.5 | 38.16 | 38.32 | 38.32 | -0.46 (-1.19%) | 24,700 |
14 Mar 2005 | USD | 38.81 | 38.86 | 38.54 | 38.78 | 38.78 | -0.03 (-0.08%) | 23,300 |
11 Mar 2005 | USD | 38.56 | 39.05 | 38.56 | 38.81 | 38.81 | -0.05 (-0.13%) | 60,800 |
10 Mar 2005 | USD | 38.8 | 39.11 | 38.6 | 38.86 | 38.86 | -0.34 (-0.87%) | 30,900 |
9 Mar 2005 | USD | 39.2 | 39.55 | 39.14 | 39.2 | 39.2 | +0.13 (+0.33%) | 84,100 |
8 Mar 2005 | USD | 39 | 39.3 | 38.98 | 39.07 | 39.07 | +0.33 (+0.85%) | 12,700 |
7 Mar 2005 | USD | 38.76 | 38.8 | 38.6 | 38.74 | 38.74 | -0.06 (-0.15%) | 12,600 |
4 Mar 2005 | USD | 38.6 | 39 | 38.6 | 38.8 | 38.8 | -0.1 (-0.26%) | 67,600 |
3 Mar 2005 | USD | 38.68 | 38.95 | 38.66 | 38.9 | 38.9 | -0.24 (-0.61%) | 24,100 |
2 Mar 2005 | USD | 38.74 | 39.17 | 38.74 | 39.14 | 39.14 | -0.11 (-0.28%) | 100,100 |
1 Mar 2005 | USD | 39.38 | 39.41 | 39.21 | 39.25 | 39.25 | +0.02 (+0.05%) | 13,300 |
28 Feb 2005 | USD | 39.35 | 39.55 | 39.19 | 39.23 | 39.23 | -0.24 (-0.61%) | 37,700 |
25 Feb 2005 | USD | 39.29 | 39.56 | 39.24 | 39.47 | 39.47 | +0.34 (+0.87%) | 51,700 |
24 Feb 2005 | USD | 39.35 | 39.35 | 38.9 | 39.13 | 39.13 | -0.48 (-1.21%) | 23,600 |
23 Feb 2005 | USD | 39.48 | 39.69 | 39.38 | 39.61 | 39.61 | +0.18 (+0.46%) | 32,300 |
22 Feb 2005 | USD | 39.5 | 39.57 | 39.321 | 39.43 | 39.43 | -0.34 (-0.85%) | 58,900 |
21 Feb 2005 | USD | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 39.4 | 39.84 | 39.4 | 39.77 | 39.77 | +0.92 (+2.37%) | 96,800 |