Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 55.68 | 55.68 | 55.13 | 55.63 | 55.63 | +0.17 (+0.31%) | 6,200 |
10 May 2005 | USD | 55.68 | 55.8 | 55.31 | 55.46 | 55.46 | -0.26 (-0.47%) | 9,700 |
9 May 2005 | USD | 55.53 | 55.96 | 55.44 | 55.72 | 55.72 | +0.15 (+0.27%) | 5,500 |
6 May 2005 | USD | 55.74 | 55.74 | 55.4 | 55.57 | 55.57 | +0.17 (+0.31%) | 9,500 |
5 May 2005 | USD | 55.49 | 55.73 | 55.21 | 55.4 | 55.4 | +0.17 (+0.31%) | 13,300 |
4 May 2005 | USD | 54.69 | 55.23 | 54.66 | 55.23 | 55.23 | +0.71 (+1.30%) | 3,800 |
3 May 2005 | USD | 54.7 | 54.96 | 54.42 | 54.52 | 54.52 | +0.04 (+0.07%) | 14,600 |
2 May 2005 | USD | 54.39 | 54.54 | 54.28 | 54.48 | 54.48 | +1.04 (+1.95%) | 5,900 |
29 Apr 2005 | USD | 54.05 | 54.05 | 53.27 | 53.44 | 53.44 | -0.41 (-0.76%) | 6,600 |
28 Apr 2005 | USD | 54.4 | 54.46 | 53.85 | 53.85 | 53.85 | -0.78 (-1.43%) | 11,100 |
27 Apr 2005 | USD | 54.43 | 55 | 54.01 | 54.63 | 54.63 | -0.01 (-0.02%) | 6,900 |
26 Apr 2005 | USD | 55.15 | 55.15 | 54.58 | 54.64 | 54.64 | -0.44 (-0.80%) | 4,500 |
25 Apr 2005 | USD | 54.84 | 55.24 | 54.83 | 55.08 | 55.08 | +0.5 (+0.92%) | 6,500 |
22 Apr 2005 | USD | 54.98 | 54.98 | 54.3 | 54.58 | 54.58 | -0.59 (-1.07%) | 7,000 |
21 Apr 2005 | USD | 54.62 | 55.21 | 54.32 | 55.17 | 55.17 | +0.93 (+1.71%) | 13,200 |
20 Apr 2005 | USD | 54.82 | 54.86 | 54.24 | 54.24 | 54.24 | -0.77 (-1.40%) | 25,600 |
19 Apr 2005 | USD | 54.62 | 55.01 | 54.62 | 55.01 | 55.01 | +0.69 (+1.27%) | 23,200 |
18 Apr 2005 | USD | 53.96 | 54.4 | 53.46 | 54.32 | 54.32 | +0.34 (+0.63%) | 31,200 |
15 Apr 2005 | USD | 54.59 | 54.9 | 53.62 | 53.98 | 53.98 | -0.88 (-1.60%) | 37,400 |
14 Apr 2005 | USD | 55.7 | 55.7 | 54.7 | 54.86 | 54.86 | -1.02 (-1.83%) | 7,500 |
13 Apr 2005 | USD | 56.39 | 56.39 | 55.88 | 55.88 | 55.88 | -0.51 (-0.90%) | 5,300 |
12 Apr 2005 | USD | 55.72 | 56.39 | 55.39 | 56.39 | 56.39 | +0.42 (+0.75%) | 5,900 |
11 Apr 2005 | USD | 56.2 | 56.2 | 55.8 | 55.97 | 55.97 | -0.21 (-0.37%) | 7,600 |
8 Apr 2005 | USD | 56.7 | 56.7 | 56.18 | 56.18 | 56.18 | -0.559 (-0.99%) | 9,700 |
7 Apr 2005 | USD | 56.52 | 56.84 | 56.43 | 56.739 | 56.739 | +0.109 (+0.19%) | 5,700 |
6 Apr 2005 | USD | 56.65 | 56.9 | 56.6 | 56.63 | 56.63 | +0.13 (+0.23%) | 4,200 |
5 Apr 2005 | USD | 56.3 | 56.5 | 56.3 | 56.5 | 56.5 | +0.12 (+0.21%) | 4,200 |
4 Apr 2005 | USD | 56.19 | 56.38 | 55.65 | 56.38 | 56.38 | +0.24 (+0.43%) | 5,200 |
1 Apr 2005 | USD | 56.73 | 56.73 | 55.94 | 56.14 | 56.14 | -0.13 (-0.23%) | 5,100 |
31 Mar 2005 | USD | 56.26 | 56.4 | 56.18 | 56.27 | 56.27 | -0.03 (-0.05%) | 3,800 |