Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 33.2 | 33.54 | 33.2 | 33.5 | 6.7 | +0.15 (+0.45%) | 3,700 |
10 May 2005 | USD | 33.1 | 33.36 | 33.1 | 33.35 | 6.67 | +0.3 (+0.91%) | 9,100 |
9 May 2005 | USD | 33.09 | 33.11 | 32.86 | 33.05 | 6.61 | -0.23 (-0.69%) | 4,400 |
6 May 2005 | USD | 33.64 | 33.67 | 33.28 | 33.28 | 6.656 | -0.77 (-2.26%) | 1,500 |
5 May 2005 | USD | 34.23 | 34.27 | 34 | 34.05 | 6.81 | -0.06 (-0.18%) | 14,000 |
4 May 2005 | USD | 34 | 34.11 | 34 | 34.11 | 6.822 | +0.29 (+0.86%) | 2,800 |
3 May 2005 | USD | 33.55 | 33.82 | 33.55 | 33.82 | 6.764 | +0.27 (+0.80%) | 1,900 |
2 May 2005 | USD | 33.5 | 33.55 | 33.32 | 33.55 | 6.71 | +0.27 (+0.81%) | 1,300 |
29 Apr 2005 | USD | 33.4 | 33.49 | 33 | 33.28 | 6.656 | +0.45 (+1.37%) | 6,900 |
28 Apr 2005 | USD | 33.25 | 33.25 | 32.78 | 32.83 | 6.566 | +1.03 (+3.24%) | 1,700 |
27 Apr 2005 | USD | 32 | 32 | 31.8 | 31.8 | 6.36 | -0.45 (-1.40%) | 200 |
26 Apr 2005 | USD | 32.25 | 32.25 | 32.25 | 32.25 | 6.45 | 0.0 (0.0%) | 0 |
25 Apr 2005 | USD | 31.9 | 32.35 | 31.9 | 32.25 | 6.45 | +0.43 (+1.35%) | 3,700 |
22 Apr 2005 | USD | 32.12 | 32.13 | 31.82 | 31.82 | 6.364 | +0.21 (+0.66%) | 2,600 |
21 Apr 2005 | USD | 31.64 | 31.74 | 31.61 | 31.61 | 6.322 | -0.01 (-0.03%) | 2,800 |
20 Apr 2005 | USD | 31.6 | 31.82 | 31.6 | 31.62 | 6.324 | -0.18 (-0.57%) | 2,600 |
19 Apr 2005 | USD | 31.8 | 32 | 31.63 | 31.8 | 6.36 | +0.42 (+1.34%) | 2,500 |
18 Apr 2005 | USD | 31.22 | 31.48 | 31.22 | 31.38 | 6.276 | -0.5 (-1.57%) | 3,800 |
15 Apr 2005 | USD | 31.9 | 32.09 | 31.88 | 31.88 | 6.376 | -0.49 (-1.51%) | 900 |
14 Apr 2005 | USD | 32.55 | 32.55 | 32.32 | 32.37 | 6.474 | -0.54 (-1.64%) | 4,500 |
13 Apr 2005 | USD | 32.58 | 32.93 | 32.58 | 32.91 | 6.582 | +0.11 (+0.34%) | 2,300 |
12 Apr 2005 | USD | 32.73 | 32.8 | 32.54 | 32.8 | 6.56 | -0.3 (-0.91%) | 2,900 |
11 Apr 2005 | USD | 32.83 | 33.17 | 32.79 | 33.1 | 6.62 | +0.56 (+1.72%) | 11,700 |
8 Apr 2005 | USD | 32.51 | 32.54 | 32.51 | 32.54 | 6.508 | +0.24 (+0.74%) | 1,800 |
7 Apr 2005 | USD | 32.25 | 32.42 | 32.25 | 32.3 | 6.46 | -0.15 (-0.46%) | 4,600 |
6 Apr 2005 | USD | 32.62 | 32.62 | 32.42 | 32.45 | 6.49 | -0.23 (-0.70%) | 9,800 |
5 Apr 2005 | USD | 32.89 | 32.89 | 32.45 | 32.68 | 6.536 | -0.41 (-1.24%) | 11,300 |
4 Apr 2005 | USD | 33.26 | 33.26 | 32.95 | 33.09 | 6.618 | -0.31 (-0.93%) | 1,800 |
1 Apr 2005 | USD | 33.76 | 33.9 | 33.25 | 33.4 | 6.68 | +0.15 (+0.45%) | 19,700 |
31 Mar 2005 | USD | 33.65 | 33.65 | 33.05 | 33.25 | 6.65 | -0.86 (-2.52%) | 5,900 |