Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 59.7 | 59.7 | 59.09 | 59.26 | 59.26 | -0.09 (-0.15%) | 16,800 |
21 Jun 2005 | USD | 59.95 | 59.95 | 59.2 | 59.35 | 59.35 | -0.51 (-0.85%) | 26,600 |
20 Jun 2005 | USD | 59.95 | 60.09 | 59.71 | 59.86 | 59.86 | -0.05 (-0.08%) | 70,500 |
17 Jun 2005 | USD | 59.65 | 60 | 59.52 | 59.91 | 59.91 | +0.67 (+1.13%) | 19,100 |
16 Jun 2005 | USD | 58.88 | 59.24 | 58.81 | 59.24 | 59.24 | +0.06 (+0.10%) | 28,700 |
15 Jun 2005 | USD | 59.3 | 59.3 | 58.88 | 59.18 | 59.18 | +0.13 (+0.22%) | 16,000 |
14 Jun 2005 | USD | 58.7 | 59.05 | 58.68 | 59.05 | 59.05 | +0.48 (+0.82%) | 23,900 |
13 Jun 2005 | USD | 58.38 | 58.6 | 58.19 | 58.57 | 58.57 | +0.27 (+0.46%) | 25,800 |
10 Jun 2005 | USD | 58.42 | 58.5 | 58.16 | 58.3 | 58.3 | -0.12 (-0.21%) | 24,000 |
9 Jun 2005 | USD | 58.3 | 58.44 | 58 | 58.42 | 58.42 | +0.06 (+0.10%) | 28,000 |
8 Jun 2005 | USD | 58.1 | 58.75 | 58.1 | 58.36 | 58.36 | +0.24 (+0.41%) | 28,800 |
7 Jun 2005 | USD | 57.8 | 58.48 | 57.73 | 58.12 | 58.12 | +0.49 (+0.85%) | 58,700 |
6 Jun 2005 | USD | 57.25 | 57.64 | 57.25 | 57.63 | 57.63 | +0.43 (+0.75%) | 40,800 |
3 Jun 2005 | USD | 57.1 | 57.69 | 57.05 | 57.2 | 57.2 | +0.01 (+0.02%) | 23,900 |
2 Jun 2005 | USD | 57.3 | 57.36 | 57.05 | 57.19 | 57.19 | -0.2 (-0.35%) | 31,500 |
1 Jun 2005 | USD | 56.8 | 57.39 | 56.62 | 57.39 | 57.39 | +0.65 (+1.15%) | 32,500 |
31 May 2005 | USD | 56.4 | 56.93 | 56.4 | 56.74 | 56.74 | +0.59 (+1.05%) | 46,300 |
30 May 2005 | USD | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 56.22 | 56.25 | 55.92 | 56.15 | 56.15 | +0.29 (+0.52%) | 28,000 |
26 May 2005 | USD | 56.1 | 56.65 | 55.85 | 55.86 | 55.86 | -0.24 (-0.43%) | 48,000 |
25 May 2005 | USD | 56.65 | 56.65 | 56.1 | 56.1 | 56.1 | -0.7 (-1.23%) | 52,200 |
24 May 2005 | USD | 57.25 | 57.27 | 56.62 | 56.8 | 56.8 | -0.8 (-1.39%) | 47,900 |
23 May 2005 | USD | 57.35 | 57.76 | 57.35 | 57.6 | 57.6 | +0.13 (+0.23%) | 56,900 |
20 May 2005 | USD | 57.13 | 57.57 | 57 | 57.47 | 57.47 | +0.12 (+0.21%) | 81,400 |
19 May 2005 | USD | 56.8 | 57.36 | 56.8 | 57.35 | 57.35 | +0.75 (+1.33%) | 27,100 |
18 May 2005 | USD | 56.25 | 56.6 | 56.25 | 56.6 | 56.6 | +0.55 (+0.98%) | 41,200 |
17 May 2005 | USD | 55.65 | 56.09 | 55.42 | 56.05 | 56.05 | +0.49 (+0.88%) | 19,400 |
16 May 2005 | USD | 55.3 | 55.58 | 55.19 | 55.56 | 55.56 | +0.26 (+0.47%) | 21,600 |
13 May 2005 | USD | 55.7 | 55.7 | 54.83 | 55.3 | 55.3 | -0.02 (-0.04%) | 31,200 |
12 May 2005 | USD | 56.1 | 56.1 | 55.28 | 55.32 | 55.32 | -0.56 (-1.00%) | 33,400 |