Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 55.8 | 56 | 55.32 | 55.88 | 55.88 | +0.03 (+0.05%) | 61,000 |
10 May 2005 | USD | 55.76 | 55.85 | 55.49 | 55.85 | 55.85 | 0.0 (0.0%) | 30,400 |
9 May 2005 | USD | 55.05 | 55.85 | 54.98 | 55.85 | 55.85 | +0.95 (+1.73%) | 67,900 |
6 May 2005 | USD | 55.37 | 55.41 | 54.67 | 54.9 | 54.9 | -0.7 (-1.26%) | 125,700 |
5 May 2005 | USD | 55.1 | 55.6 | 55.1 | 55.6 | 55.6 | +0.7 (+1.28%) | 21,900 |
4 May 2005 | USD | 54.9 | 55.1 | 54.46 | 54.9 | 54.9 | +0.05 (+0.09%) | 27,600 |
3 May 2005 | USD | 54.6 | 54.85 | 54.46 | 54.85 | 54.85 | +0.08 (+0.15%) | 89,000 |
2 May 2005 | USD | 55 | 55 | 54.17 | 54.77 | 54.77 | -0.04 (-0.07%) | 27,600 |
29 Apr 2005 | USD | 54.21 | 54.81 | 53.95 | 54.81 | 54.81 | +0.72 (+1.33%) | 13,800 |
28 Apr 2005 | USD | 54.21 | 54.21 | 53.96 | 54.09 | 54.09 | -0.13 (-0.24%) | 19,600 |
27 Apr 2005 | USD | 53.87 | 54.32 | 53.64 | 54.22 | 54.22 | +0.42 (+0.78%) | 45,700 |
26 Apr 2005 | USD | 53.9 | 54 | 53.7 | 53.8 | 53.8 | +0.07 (+0.13%) | 45,100 |
25 Apr 2005 | USD | 53.4 | 53.73 | 53.178 | 53.73 | 53.73 | +0.58 (+1.09%) | 19,800 |
22 Apr 2005 | USD | 52.79 | 53.15 | 52.79 | 53.15 | 53.15 | +0.41 (+0.78%) | 124,700 |
21 Apr 2005 | USD | 52.86 | 52.95 | 52.63 | 52.74 | 52.74 | -0.01 (-0.02%) | 10,900 |
20 Apr 2005 | USD | 52.84 | 52.93 | 52.571 | 52.75 | 52.75 | -0.13 (-0.25%) | 40,000 |
19 Apr 2005 | USD | 52.67 | 52.89 | 52.67 | 52.88 | 52.88 | +0.26 (+0.49%) | 24,100 |
18 Apr 2005 | USD | 52.7 | 52.72 | 52.11 | 52.62 | 52.62 | -0.08 (-0.15%) | 31,900 |
15 Apr 2005 | USD | 52.45 | 52.76 | 52.23 | 52.7 | 52.7 | +0.39 (+0.75%) | 27,800 |
14 Apr 2005 | USD | 52.81 | 52.93 | 52.31 | 52.31 | 52.31 | -0.5 (-0.95%) | 24,600 |
13 Apr 2005 | USD | 52.87 | 53.05 | 52.7 | 52.81 | 52.81 | +0.06 (+0.11%) | 32,000 |
12 Apr 2005 | USD | 52 | 52.77 | 51.82 | 52.75 | 52.75 | +0.7 (+1.34%) | 44,300 |
11 Apr 2005 | USD | 52.05 | 52.07 | 51.852 | 52.05 | 52.05 | +0.05 (+0.10%) | 21,800 |
8 Apr 2005 | USD | 52.32 | 52.35 | 52 | 52 | 52 | -0.24 (-0.46%) | 40,300 |
7 Apr 2005 | USD | 52 | 52.38 | 51.9 | 52.24 | 52.24 | +0.47 (+0.91%) | 28,500 |
6 Apr 2005 | USD | 51.71 | 52.03 | 51.67 | 51.77 | 51.77 | +0.27 (+0.52%) | 20,300 |
5 Apr 2005 | USD | 51.7 | 51.8 | 51.39 | 51.5 | 51.5 | -0.12 (-0.23%) | 22,400 |
4 Apr 2005 | USD | 51.73 | 51.73 | 51.12 | 51.62 | 51.62 | -0.23 (-0.44%) | 27,300 |
1 Apr 2005 | USD | 52.59 | 52.59 | 51.45 | 51.85 | 51.85 | +0.03 (+0.06%) | 24,800 |
31 Mar 2005 | USD | 52 | 52.36 | 51.7 | 51.82 | 51.82 | -0.12 (-0.23%) | 66,500 |