Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | USD | 38.54 | 39.05 | 38.54 | 38.85 | 38.85 | +0.68 (+1.78%) | 35,500 |
16 Feb 2005 | USD | 38.12 | 38.3 | 37.91 | 38.17 | 38.17 | +0.07 (+0.18%) | 84,600 |
15 Feb 2005 | USD | 37.98 | 38.1 | 37.85 | 38.1 | 38.1 | +0.32 (+0.85%) | 37,900 |
14 Feb 2005 | USD | 37.6 | 37.8 | 37.56 | 37.78 | 37.78 | +0.53 (+1.42%) | 83,500 |
11 Feb 2005 | USD | 37.32 | 37.6 | 37.19 | 37.25 | 37.25 | -0.13 (-0.35%) | 52,100 |
10 Feb 2005 | USD | 37.19 | 37.5 | 37.19 | 37.38 | 37.38 | +0.28 (+0.75%) | 18,100 |
9 Feb 2005 | USD | 36.93 | 37.18 | 36.85 | 37.1 | 37.1 | +0.21 (+0.57%) | 180,500 |
8 Feb 2005 | USD | 36.82 | 37.23 | 36.77 | 36.89 | 36.89 | -0.11 (-0.30%) | 34,700 |
7 Feb 2005 | USD | 37.04 | 37.19 | 36.77 | 37 | 37 | -0.59 (-1.57%) | 25,400 |
4 Feb 2005 | USD | 37.43 | 37.6 | 37.33 | 37.59 | 37.59 | +0.3 (+0.80%) | 101,800 |
3 Feb 2005 | USD | 37.2 | 37.5 | 37.19 | 37.29 | 37.29 | -0.55 (-1.45%) | 53,900 |
2 Feb 2005 | USD | 37.87 | 37.97 | 37.61 | 37.84 | 37.84 | -0.13 (-0.34%) | 313,700 |
1 Feb 2005 | USD | 37.72 | 38.07 | 37.68 | 37.97 | 37.97 | +0.07 (+0.18%) | 37,100 |
31 Jan 2005 | USD | 37.8 | 38.01 | 37.74 | 37.9 | 37.9 | -0.01 (-0.03%) | 32,300 |
28 Jan 2005 | USD | 37.9 | 37.91 | 37.72 | 37.91 | 37.91 | -0.14 (-0.37%) | 21,500 |
27 Jan 2005 | USD | 37.9 | 38.09 | 37.77 | 38.05 | 38.05 | -0.01 (-0.03%) | 20,600 |
26 Jan 2005 | USD | 37.84 | 38.15 | 37.84 | 38.06 | 38.06 | +0.36 (+0.95%) | 8,600 |
25 Jan 2005 | USD | 38 | 38 | 37.61 | 37.7 | 37.7 | -0.38 (-1.00%) | 16,800 |
24 Jan 2005 | USD | 38.22 | 38.22 | 37.96 | 38.08 | 38.08 | +0.18 (+0.47%) | 10,500 |
21 Jan 2005 | USD | 37.86 | 38.2 | 37.8 | 37.9 | 37.9 | +0.07 (+0.19%) | 7,700 |
20 Jan 2005 | USD | 37.83 | 37.96 | 37.73 | 37.83 | 37.83 | -0.23 (-0.60%) | 23,600 |
19 Jan 2005 | USD | 38.28 | 38.28 | 37.99 | 38.06 | 38.06 | +0.08 (+0.21%) | 32,200 |
18 Jan 2005 | USD | 37.85 | 38.15 | 37.84 | 37.98 | 37.98 | -0.32 (-0.84%) | 11,400 |
17 Jan 2005 | USD | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 38.2 | 38.5 | 38.13 | 38.3 | 38.3 | -0.08 (-0.21%) | 30,100 |
13 Jan 2005 | USD | 38.47 | 38.75 | 38.38 | 38.38 | 38.38 | -0.22 (-0.57%) | 17,700 |
12 Jan 2005 | USD | 38.45 | 38.84 | 38.44 | 38.6 | 38.6 | +0.48 (+1.26%) | 36,300 |
11 Jan 2005 | USD | 38.45 | 38.4706 | 38.06 | 38.12 | 38.12 | -0.16 (-0.42%) | 8,800 |
10 Jan 2005 | USD | 38.2 | 38.38 | 38.16 | 38.28 | 38.28 | +0.08 (+0.21%) | 24,800 |
7 Jan 2005 | USD | 38.5 | 38.5 | 37.97 | 38.2 | 38.2 | -0.29 (-0.75%) | 47,200 |