Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 58.43 | 58.95 | 58.23 | 58.9 | 58.9 | +0.36 (+0.61%) | 46,200 |
10 May 2005 | USD | 59.27 | 59.3 | 58.4 | 58.54 | 58.54 | -0.98 (-1.65%) | 17,200 |
9 May 2005 | USD | 59.06 | 59.52 | 58.94 | 59.52 | 59.52 | +0.69 (+1.17%) | 25,300 |
6 May 2005 | USD | 59.32 | 59.59 | 58.82 | 58.83 | 58.83 | +0.15 (+0.26%) | 28,600 |
5 May 2005 | USD | 58.55 | 59.12 | 58.22 | 58.68 | 58.68 | +0.43 (+0.74%) | 10,400 |
4 May 2005 | USD | 57.75 | 58.33 | 57.35 | 58.25 | 58.25 | +0.75 (+1.30%) | 51,200 |
3 May 2005 | USD | 58.57 | 58.57 | 57.42 | 57.5 | 57.5 | -1.47 (-2.49%) | 18,100 |
2 May 2005 | USD | 57.83 | 58.97 | 57.42 | 58.97 | 58.97 | +1.19 (+2.06%) | 32,800 |
29 Apr 2005 | USD | 58.12 | 58.12 | 57.17 | 57.78 | 57.78 | +0.61 (+1.07%) | 36,000 |
28 Apr 2005 | USD | 57.92 | 58 | 57.17 | 57.17 | 57.17 | -1.45 (-2.47%) | 34,000 |
27 Apr 2005 | USD | 60.04 | 60.04 | 58.5 | 58.62 | 58.62 | -1.5 (-2.50%) | 72,100 |
26 Apr 2005 | USD | 60.88 | 61.07 | 60 | 60.12 | 60.12 | -0.79 (-1.30%) | 56,100 |
25 Apr 2005 | USD | 61.09 | 61.44 | 60.78 | 60.91 | 60.91 | +0.84 (+1.40%) | 24,700 |
22 Apr 2005 | USD | 59.67 | 60.82 | 59.27 | 60.07 | 60.07 | +0.2 (+0.33%) | 26,800 |
21 Apr 2005 | USD | 58.33 | 59.87 | 58.33 | 59.87 | 59.87 | +1.63 (+2.80%) | 26,500 |
20 Apr 2005 | USD | 59.15 | 59.8 | 58.22 | 58.24 | 58.24 | -0.97 (-1.64%) | 68,200 |
19 Apr 2005 | USD | 58.52 | 59.44 | 58.52 | 59.21 | 59.21 | +1.41 (+2.44%) | 22,300 |
18 Apr 2005 | USD | 56.26 | 57.91 | 56.25 | 57.8 | 57.8 | +1.01 (+1.78%) | 76,400 |
15 Apr 2005 | USD | 58.65 | 58.84 | 56.759 | 56.79 | 56.79 | -2.33 (-3.94%) | 108,900 |
14 Apr 2005 | USD | 59.9 | 60 | 58.87 | 59.12 | 59.12 | -0.3 (-0.50%) | 61,200 |
13 Apr 2005 | USD | 60.44 | 61 | 59.28 | 59.42 | 59.42 | -1.51 (-2.48%) | 90,900 |
12 Apr 2005 | USD | 61.58 | 61.58 | 60.51 | 60.93 | 60.93 | -0.9 (-1.46%) | 17,400 |
11 Apr 2005 | USD | 61.52 | 61.92 | 60.84 | 61.83 | 61.83 | +0.28 (+0.45%) | 34,700 |
8 Apr 2005 | USD | 62.41 | 62.6 | 61.55 | 61.55 | 61.55 | -1.02 (-1.63%) | 38,700 |
7 Apr 2005 | USD | 63.35 | 63.4 | 62 | 62.57 | 62.57 | -0.29 (-0.46%) | 41,000 |
6 Apr 2005 | USD | 61.79 | 63.03 | 61.576 | 62.86 | 62.86 | +1.11 (+1.80%) | 39,200 |
5 Apr 2005 | USD | 62.6 | 62.73 | 61.54 | 61.75 | 61.75 | -0.86 (-1.37%) | 36,600 |
4 Apr 2005 | USD | 63.27 | 63.63 | 62.043 | 62.61 | 62.61 | -0.46 (-0.73%) | 68,200 |
1 Apr 2005 | USD | 62.41 | 63.09 | 62.13 | 63.07 | 63.07 | +1.47 (+2.39%) | 85,800 |
31 Mar 2005 | USD | 61.6 | 61.7 | 61.21 | 61.6 | 61.6 | +1.26 (+2.09%) | 79,400 |