Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | USD | 56 | 56.05 | 55.9585 | 56.05 | 56.05 | -0.05 (-0.09%) | 4,000 |
7 Feb 2005 | USD | 56.2 | 56.24 | 56.01 | 56.1 | 56.1 | -0.02 (-0.04%) | 6,600 |
4 Feb 2005 | USD | 55.62 | 56.12 | 55.62 | 56.12 | 56.12 | +0.47 (+0.84%) | 2,900 |
3 Feb 2005 | USD | 55.73 | 55.73 | 55.55 | 55.65 | 55.65 | -0.11 (-0.20%) | 5,400 |
2 Feb 2005 | USD | 55.38 | 55.76 | 55.38 | 55.76 | 55.76 | +0.43 (+0.78%) | 8,500 |
1 Feb 2005 | USD | 55.11 | 55.33 | 55.01 | 55.33 | 55.33 | +0.13 (+0.24%) | 19,700 |
31 Jan 2005 | USD | 55.37 | 55.39 | 55.07 | 55.2 | 55.2 | +0.1 (+0.18%) | 14,200 |
28 Jan 2005 | USD | 54.82 | 55.11 | 54.68 | 55.1 | 55.1 | +0.13 (+0.24%) | 58,600 |
27 Jan 2005 | USD | 54.45 | 54.98 | 54.45 | 54.97 | 54.97 | +0.29 (+0.53%) | 3,200 |
26 Jan 2005 | USD | 54.71 | 54.82 | 54.55 | 54.68 | 54.68 | +0.05 (+0.09%) | 3,700 |
25 Jan 2005 | USD | 54.62 | 54.8 | 54.62 | 54.63 | 54.63 | +0.16 (+0.29%) | 10,400 |
24 Jan 2005 | USD | 54.75 | 54.8 | 54.47 | 54.47 | 54.47 | -0.24 (-0.44%) | 7,700 |
21 Jan 2005 | USD | 55.15 | 55.19 | 54.61 | 54.71 | 54.71 | -0.28 (-0.51%) | 11,600 |
20 Jan 2005 | USD | 55.26 | 55.26 | 54.99 | 54.99 | 54.99 | -0.36 (-0.65%) | 5,500 |
19 Jan 2005 | USD | 55.32 | 55.47 | 55.32 | 55.35 | 55.35 | +0.06 (+0.11%) | 3,400 |
18 Jan 2005 | USD | 54.53 | 55.29 | 54.4 | 55.29 | 55.29 | +0.58 (+1.06%) | 10,000 |
17 Jan 2005 | USD | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 54.4 | 54.71 | 54.35 | 54.71 | 54.71 | +0.22 (+0.40%) | 10,500 |
13 Jan 2005 | USD | 54.49 | 54.56 | 54.469 | 54.49 | 54.49 | -0.08 (-0.15%) | 600 |
12 Jan 2005 | USD | 54.3 | 54.57 | 54.25 | 54.57 | 54.57 | +0.04 (+0.07%) | 2,800 |
11 Jan 2005 | USD | 54.63 | 54.66 | 54.4 | 54.53 | 54.53 | -0.19 (-0.35%) | 9,400 |
10 Jan 2005 | USD | 54.38 | 54.92 | 54.38 | 54.72 | 54.72 | +0.36 (+0.66%) | 12,800 |
7 Jan 2005 | USD | 54.13 | 54.47 | 53.98 | 54.36 | 54.36 | +0.38 (+0.70%) | 46,700 |
6 Jan 2005 | USD | 53.75 | 53.98 | 53.75 | 53.98 | 53.98 | +0.08 (+0.15%) | 2,200 |
5 Jan 2005 | USD | 54.01 | 54.13 | 53.87 | 53.9 | 53.9 | 0.0 (0.0%) | 3,800 |
4 Jan 2005 | USD | 54.34 | 54.38 | 53.9 | 53.9 | 53.9 | -0.29 (-0.54%) | 1,000 |
3 Jan 2005 | USD | 54.72 | 54.81 | 54.19 | 54.19 | 54.19 | -0.38 (-0.70%) | 5,200 |
31 Dec 2004 | USD | 54.65 | 54.65 | 54.48 | 54.57 | 54.57 | -0.15 (-0.27%) | 1,600 |
30 Dec 2004 | USD | 54.6185 | 54.73 | 54.61 | 54.72 | 54.72 | +0.22 (+0.40%) | 2,400 |
29 Dec 2004 | USD | 54.52 | 54.52 | 54.4 | 54.5 | 54.5 | -0.02 (-0.04%) | 2,100 |