Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 37.41 | 37.97 | 36.86 | 37.11 | 92.775 | -0.25 (-0.67%) | 149,120 |
22 Jun 2005 | USD | 37.25 | 37.7 | 36.8 | 37.36 | 93.4 | +0.57 (+1.55%) | 175,800 |
21 Jun 2005 | USD | 37.99 | 38.15 | 36.71 | 36.79 | 91.975 | -1.59 (-4.14%) | 147,720 |
20 Jun 2005 | USD | 38 | 38.6 | 37.51 | 38.38 | 95.95 | +0.01 (+0.03%) | 129,440 |
17 Jun 2005 | USD | 38.33 | 38.55 | 38.29 | 38.37 | 95.925 | +0.24 (+0.63%) | 70,480 |
16 Jun 2005 | USD | 39.3 | 39.31 | 38.01 | 38.13 | 95.325 | -1.31 (-3.32%) | 165,520 |
15 Jun 2005 | USD | 39.3 | 39.7 | 39.3 | 39.44 | 98.6 | +0.13 (+0.33%) | 81,400 |
14 Jun 2005 | USD | 39.3 | 39.46 | 39.23 | 39.31 | 98.275 | -0.08 (-0.20%) | 21,240 |
13 Jun 2005 | USD | 39.75 | 39.76 | 38.95 | 39.39 | 98.475 | -0.41 (-1.03%) | 72,880 |
10 Jun 2005 | USD | 39.9 | 40.11 | 39.64 | 39.8 | 99.5 | -0.15 (-0.38%) | 39,320 |
9 Jun 2005 | USD | 39.64 | 40.02 | 39.61 | 39.95 | 99.875 | +0.29 (+0.73%) | 79,360 |
8 Jun 2005 | USD | 39.66 | 39.82 | 39.02 | 39.66 | 99.15 | -0.1 (-0.25%) | 93,920 |
7 Jun 2005 | USD | 39.82 | 40 | 39.75 | 39.76 | 99.4 | +0.14 (+0.35%) | 53,240 |
6 Jun 2005 | USD | 39.52 | 39.9 | 39.47 | 39.62 | 99.05 | +0.36 (+0.92%) | 54,240 |
3 Jun 2005 | USD | 39.2 | 39.52 | 39 | 39.26 | 98.15 | -0.09 (-0.23%) | 70,400 |
2 Jun 2005 | USD | 39.18 | 39.81 | 39.1 | 39.35 | 98.375 | +0.07 (+0.18%) | 111,320 |
1 Jun 2005 | USD | 39.42 | 39.96 | 39.08 | 39.28 | 98.2 | -0.7 (-1.75%) | 86,440 |
31 May 2005 | USD | 40.54 | 40.66 | 39.85 | 39.98 | 99.95 | -0.76 (-1.87%) | 42,200 |
30 May 2005 | USD | 40.74 | 40.74 | 40.74 | 40.74 | 101.85 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 40.3 | 40.9 | 40.23 | 40.74 | 101.85 | +0.37 (+0.92%) | 53,960 |
26 May 2005 | USD | 40.15 | 40.4 | 40.05 | 40.37 | 100.925 | +0.47 (+1.18%) | 51,440 |
25 May 2005 | USD | 38.6 | 40.15 | 38.52 | 39.9 | 99.75 | +1.25 (+3.23%) | 111,960 |
24 May 2005 | USD | 38.45 | 38.82 | 38.45 | 38.65 | 96.625 | +0.35 (+0.91%) | 67,240 |
23 May 2005 | USD | 37.84 | 38.55 | 37.75 | 38.3 | 95.75 | +0.56 (+1.48%) | 69,240 |
20 May 2005 | USD | 38.12 | 38.46 | 37.74 | 37.74 | 94.35 | -0.37 (-0.97%) | 54,840 |
19 May 2005 | USD | 37.48 | 38.22 | 36.3 | 38.11 | 95.275 | +0.61 (+1.63%) | 85,040 |
18 May 2005 | USD | 38.22 | 38.95 | 37.36 | 37.5 | 93.75 | -0.67 (-1.76%) | 85,480 |
17 May 2005 | USD | 37.4 | 38.34 | 37.28 | 38.17 | 95.425 | +0.7 (+1.87%) | 55,280 |
16 May 2005 | USD | 37.85 | 38.5 | 37.16 | 37.47 | 93.675 | -0.78 (-2.04%) | 96,480 |
13 May 2005 | USD | 38.85 | 39 | 38 | 38.25 | 95.625 | -0.85 (-2.17%) | 136,040 |