Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | USD | 33.2 | 33.4 | 32.93 | 33.18 | 33.18 | +0.1 (+0.30%) | 46,400 |
13 May 2005 | USD | 33.24 | 33.5 | 32.85 | 33.08 | 33.08 | -0.03 (-0.09%) | 50,200 |
12 May 2005 | USD | 33.2 | 33.35 | 32.75 | 33.11 | 33.11 | +0.01 (+0.03%) | 48,400 |
11 May 2005 | USD | 33.1 | 33.45 | 32.9 | 33.1 | 33.1 | +0.21 (+0.64%) | 60,000 |
10 May 2005 | USD | 33.22 | 33.22 | 32.7 | 32.89 | 32.89 | -0.1 (-0.30%) | 45,100 |
9 May 2005 | USD | 32.8 | 33.21 | 32.63 | 32.99 | 32.99 | +0.09 (+0.27%) | 55,800 |
6 May 2005 | USD | 33.15 | 33.25 | 32.35 | 32.9 | 32.9 | -0.35 (-1.05%) | 80,400 |
5 May 2005 | USD | 33.87 | 33.87 | 33 | 33.25 | 33.25 | -0.52 (-1.54%) | 67,600 |
4 May 2005 | USD | 34 | 34.18 | 33.59 | 33.77 | 33.77 | -0.22 (-0.65%) | 38,900 |
3 May 2005 | USD | 33.98 | 34 | 33.6 | 33.99 | 33.99 | +0.11 (+0.32%) | 41,500 |
2 May 2005 | USD | 33.85 | 34 | 33.7 | 33.88 | 33.88 | +0.03 (+0.09%) | 28,800 |
29 Apr 2005 | USD | 33.51 | 33.9 | 33.43 | 33.85 | 33.85 | -0.48 (-1.40%) | 34,600 |
28 Apr 2005 | USD | 34.25 | 34.67 | 34.2 | 34.33 | 34.33 | +0.13 (+0.38%) | 40,200 |
27 Apr 2005 | USD | 34 | 34.35 | 33.85 | 34.2 | 34.2 | +0.33 (+0.97%) | 53,400 |
26 Apr 2005 | USD | 33.85 | 34.19 | 33.77 | 33.87 | 33.87 | +0.12 (+0.36%) | 45,800 |
25 Apr 2005 | USD | 33.2 | 33.88 | 33.05 | 33.75 | 33.75 | +0.75 (+2.27%) | 113,900 |
22 Apr 2005 | USD | 33.3 | 33.33 | 32.8 | 33 | 33 | -0.05 (-0.15%) | 107,700 |
21 Apr 2005 | USD | 32.5 | 33.35 | 32.5 | 33.05 | 33.05 | +0.49 (+1.50%) | 95,200 |
20 Apr 2005 | USD | 32.7 | 33 | 32.5 | 32.56 | 32.56 | -0.24 (-0.73%) | 95,000 |
19 Apr 2005 | USD | 33 | 33.1 | 32.75 | 32.8 | 32.8 | +0.05 (+0.15%) | 80,400 |
18 Apr 2005 | USD | 32.68 | 32.99 | 32.5 | 32.75 | 32.75 | +0.24 (+0.74%) | 84,500 |
15 Apr 2005 | USD | 32.25 | 32.6 | 32.2 | 32.51 | 32.51 | +0.01 (+0.03%) | 112,500 |
14 Apr 2005 | USD | 33.12 | 33.27 | 31.55 | 32.5 | 32.5 | -0.87 (-2.61%) | 249,900 |
13 Apr 2005 | USD | 33.95 | 33.98 | 33.25 | 33.37 | 33.37 | -0.49 (-1.45%) | 55,200 |
12 Apr 2005 | USD | 34 | 34.1 | 33.7 | 33.86 | 33.86 | -0.28 (-0.82%) | 77,400 |
11 Apr 2005 | USD | 34.15 | 34.4 | 33.9 | 34.14 | 34.14 | +0.14 (+0.41%) | 55,900 |
8 Apr 2005 | USD | 34.33 | 34.33 | 33.85 | 34 | 34 | -0.23 (-0.67%) | 32,000 |
7 Apr 2005 | USD | 34.05 | 34.25 | 33.72 | 34.23 | 34.23 | +0.08 (+0.23%) | 72,000 |
6 Apr 2005 | USD | 34.62 | 34.65 | 34.02 | 34.15 | 34.15 | -0.35 (-1.01%) | 63,100 |
5 Apr 2005 | USD | 34.34 | 34.61 | 34.3 | 34.5 | 34.5 | +0.16 (+0.47%) | 33,500 |