Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 65.05 | 65.11 | 64 | 64.71 | 64.71 | +0.17 (+0.26%) | 30,700 |
21 Jun 2005 | USD | 65.84 | 65.84 | 64.45 | 64.54 | 64.54 | -1.36 (-2.06%) | 25,100 |
20 Jun 2005 | USD | 66.32 | 66.33 | 65.5 | 65.9 | 65.9 | +0.06 (+0.09%) | 39,700 |
17 Jun 2005 | USD | 65.6 | 65.96 | 65.14 | 65.84 | 65.84 | +1.14 (+1.76%) | 34,400 |
16 Jun 2005 | USD | 63.9 | 64.71 | 63.9 | 64.7 | 64.7 | +0.92 (+1.44%) | 121,400 |
15 Jun 2005 | USD | 63.2 | 63.87 | 63.15 | 63.78 | 63.78 | +0.73 (+1.16%) | 20,300 |
14 Jun 2005 | USD | 62.8 | 63.13 | 62.6 | 63.05 | 63.05 | +0.19 (+0.30%) | 22,900 |
13 Jun 2005 | USD | 62.2 | 62.9 | 62.12 | 62.86 | 62.86 | +0.45 (+0.72%) | 18,900 |
10 Jun 2005 | USD | 62.65 | 62.6985 | 61.97 | 62.41 | 62.41 | -0.05 (-0.08%) | 18,100 |
9 Jun 2005 | USD | 61 | 62.47 | 60.97 | 62.46 | 62.46 | +1.63 (+2.68%) | 23,800 |
8 Jun 2005 | USD | 60.75 | 61.68 | 60.47 | 60.83 | 60.83 | -0.04 (-0.07%) | 11,600 |
7 Jun 2005 | USD | 61.4 | 61.68 | 60.7 | 60.87 | 60.87 | -0.41 (-0.67%) | 19,200 |
6 Jun 2005 | USD | 61.27 | 61.43 | 60.8 | 61.28 | 61.28 | +0.26 (+0.43%) | 20,300 |
3 Jun 2005 | USD | 61.05 | 61.42 | 60.65 | 61.02 | 61.02 | +0.39 (+0.64%) | 25,400 |
2 Jun 2005 | USD | 60.55 | 61.13 | 60.3 | 60.63 | 60.63 | +0.06 (+0.10%) | 24,600 |
1 Jun 2005 | USD | 60 | 60.99 | 59.92 | 60.57 | 60.57 | +0.97 (+1.63%) | 41,700 |
31 May 2005 | USD | 59.65 | 59.97 | 59.2 | 59.6 | 59.6 | -0.45 (-0.75%) | 14,000 |
30 May 2005 | USD | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 59.33 | 60.05 | 59.33 | 60.05 | 60.05 | +0.89 (+1.50%) | 17,100 |
26 May 2005 | USD | 58.73 | 59.16 | 58.7 | 59.16 | 59.16 | +0.5 (+0.85%) | 24,700 |
25 May 2005 | USD | 57.97 | 58.9 | 57.55 | 58.66 | 58.66 | +0.69 (+1.19%) | 17,800 |
24 May 2005 | USD | 57.75 | 57.97 | 57.48 | 57.97 | 57.97 | +0.31 (+0.54%) | 11,500 |
23 May 2005 | USD | 57 | 57.84 | 56.95 | 57.66 | 57.66 | +1.06 (+1.87%) | 17,400 |
20 May 2005 | USD | 57.18 | 57.38 | 56.6 | 56.6 | 56.6 | -0.5 (-0.88%) | 13,800 |
19 May 2005 | USD | 56.01 | 57.18 | 56.01 | 57.1 | 57.1 | +1.14 (+2.04%) | 14,000 |
18 May 2005 | USD | 56.72 | 57.1 | 55.76 | 55.96 | 55.96 | -0.288 (-0.51%) | 50,800 |
17 May 2005 | USD | 55.15 | 56.29 | 55.15 | 56.2485 | 56.2485 | +1.298 (+2.36%) | 22,700 |
16 May 2005 | USD | 54.92 | 55.2 | 54.14 | 54.95 | 54.95 | -0.64 (-1.15%) | 86,400 |
13 May 2005 | USD | 56.67 | 56.75 | 55.06 | 55.59 | 55.59 | -0.86 (-1.52%) | 30,400 |
12 May 2005 | USD | 58.78 | 58.78 | 56.28 | 56.45 | 56.45 | -2.45 (-4.16%) | 53,700 |