Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 27 | 29.05 | 26.93 | 28.49 | 7.1225 | +1.76 (+6.58%) | 2,104,126 |
17 May 2005 | USD | 26.03 | 26.84 | 25.85 | 26.73 | 6.6825 | +0.63 (+2.41%) | 1,214,107 |
16 May 2005 | USD | 25.57 | 26.11 | 25.37 | 26.1 | 6.525 | +0.55 (+2.15%) | 1,271,654 |
13 May 2005 | USD | 26.2 | 26.37 | 25.04 | 25.55 | 6.3875 | -0.5 (-1.92%) | 1,939,108 |
12 May 2005 | USD | 27.4 | 27.49 | 25.84 | 26.05 | 6.5125 | -1.57 (-5.68%) | 1,893,703 |
11 May 2005 | USD | 26.99 | 27.82 | 26.75 | 27.62 | 6.905 | +0.83 (+3.10%) | 1,367,829 |
10 May 2005 | USD | 27.61 | 27.79 | 26.71 | 26.79 | 6.6975 | -1.51 (-5.34%) | 1,670,040 |
9 May 2005 | USD | 28.12 | 28.45 | 27.72 | 28.3 | 7.075 | +0.23 (+0.82%) | 740,122 |
6 May 2005 | USD | 28.1 | 28.43 | 27.8 | 28.07 | 7.0175 | +0.45 (+1.63%) | 567,658 |
5 May 2005 | USD | 28.53 | 28.57 | 27.13 | 27.62 | 6.905 | -0.7 (-2.47%) | 976,476 |
4 May 2005 | USD | 27.67 | 28.6 | 27.28 | 28.32 | 7.08 | +0.89 (+3.24%) | 1,292,105 |
3 May 2005 | USD | 26.95 | 27.78 | 26.72 | 27.43 | 6.8575 | +0.45 (+1.67%) | 1,228,364 |
2 May 2005 | USD | 27.5 | 27.54 | 26.66 | 26.98 | 6.745 | -0.25 (-0.92%) | 1,172,736 |
29 Apr 2005 | USD | 27.62 | 27.8 | 26.59 | 27.23 | 6.8075 | -0.04 (-0.15%) | 1,301,154 |
28 Apr 2005 | USD | 27.41 | 28.32 | 27.24 | 27.27 | 6.8175 | -0.4 (-1.45%) | 1,718,453 |
27 Apr 2005 | USD | 28.43 | 28.54 | 26.32 | 27.67 | 6.9175 | -0.97 (-3.39%) | 2,499,550 |
26 Apr 2005 | USD | 30.86 | 30.91 | 28.53 | 28.64 | 7.16 | -1.7 (-5.60%) | 1,681,502 |
25 Apr 2005 | USD | 30.14 | 30.8 | 29.62 | 30.34 | 7.585 | +0.49 (+1.64%) | 1,223,124 |
22 Apr 2005 | USD | 30.1 | 30.54 | 29.49 | 29.85 | 7.4625 | +0.03 (+0.10%) | 1,708,449 |
21 Apr 2005 | USD | 30.57 | 30.76 | 28.7 | 29.82 | 7.455 | +0.68 (+2.33%) | 2,495,914 |
20 Apr 2005 | USD | 30.43 | 30.8 | 28.91 | 29.14 | 7.285 | -1.39 (-4.55%) | 1,431,233 |
19 Apr 2005 | USD | 29.45 | 30.65 | 29.14 | 30.53 | 7.6325 | +1.4 (+4.81%) | 1,749,824 |
18 Apr 2005 | USD | 28.01 | 29.53 | 28.01 | 29.13 | 7.2825 | +0.66 (+2.32%) | 1,696,369 |
15 Apr 2005 | USD | 28.93 | 29.8 | 27.96 | 28.47 | 7.1175 | -0.41 (-1.42%) | 1,925,439 |
14 Apr 2005 | USD | 30.55 | 30.97 | 28.88 | 28.88 | 7.22 | -2.41 (-7.70%) | 2,733,232 |
13 Apr 2005 | USD | 32.83 | 33.04 | 31.21 | 31.29 | 7.8225 | -1.46 (-4.46%) | 1,741,079 |
12 Apr 2005 | USD | 32.34 | 33.02 | 31.93 | 32.75 | 8.1875 | +0.25 (+0.77%) | 1,767,707 |
11 Apr 2005 | USD | 31.8 | 32.85 | 31.29 | 32.5 | 8.125 | +0.68 (+2.14%) | 1,833,900 |
8 Apr 2005 | USD | 32.75 | 33 | 31.82 | 31.82 | 7.955 | -1.75 (-5.21%) | 2,310,707 |
7 Apr 2005 | USD | 33.53 | 33.64 | 32.96 | 33.57 | 8.3925 | +0.18 (+0.54%) | 1,199,907 |