Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 54.1 | 54.1 | 53.3 | 53.35 | 53.35 | -0.68 (-1.26%) | 8,400 |
11 May 2005 | USD | 53.93 | 54.03 | 53.55 | 54.03 | 54.03 | +0.2 (+0.37%) | 3,900 |
10 May 2005 | USD | 54.15 | 54.15 | 53.69 | 53.83 | 53.83 | -0.42 (-0.77%) | 36,700 |
9 May 2005 | USD | 54.09 | 54.38 | 54 | 54.25 | 54.25 | +0.1 (+0.18%) | 12,400 |
6 May 2005 | USD | 54.38 | 54.38 | 54.1 | 54.15 | 54.15 | -0.06 (-0.11%) | 13,800 |
5 May 2005 | USD | 54.31 | 54.5 | 53.88 | 54.21 | 54.21 | -0.11 (-0.20%) | 309,100 |
4 May 2005 | USD | 53.83 | 54.32 | 53.67 | 54.32 | 54.32 | +0.85 (+1.59%) | 4,400 |
3 May 2005 | USD | 53.69 | 53.87 | 53.43 | 53.47 | 53.47 | -0.23 (-0.43%) | 28,600 |
2 May 2005 | USD | 53.62 | 53.72 | 53.36 | 53.7 | 53.7 | +0.31 (+0.58%) | 15,800 |
29 Apr 2005 | USD | 53.13 | 53.39 | 52.79 | 53.39 | 53.39 | +0.59 (+1.12%) | 16,100 |
28 Apr 2005 | USD | 53.35 | 53.35 | 52.8 | 52.8 | 52.8 | -0.567 (-1.06%) | 18,100 |
27 Apr 2005 | USD | 53.13 | 53.63 | 52.898 | 53.367 | 53.367 | +0.067 (+0.13%) | 7,600 |
26 Apr 2005 | USD | 53.67 | 53.77 | 53.3 | 53.3 | 53.3 | -0.42 (-0.78%) | 11,200 |
25 Apr 2005 | USD | 53.58 | 53.76 | 53.5 | 53.72 | 53.72 | +0.72 (+1.36%) | 7,300 |
22 Apr 2005 | USD | 53.34 | 53.49 | 53 | 53 | 53 | -0.36 (-0.67%) | 11,400 |
21 Apr 2005 | USD | 52.92 | 53.37 | 52.66 | 53.36 | 53.36 | +0.87 (+1.66%) | 32,100 |
20 Apr 2005 | USD | 53.21 | 53.21 | 52.44 | 52.49 | 52.49 | -0.94 (-1.76%) | 27,400 |
19 Apr 2005 | USD | 53.14 | 53.43 | 53.1 | 53.43 | 53.43 | +0.68 (+1.29%) | 20,000 |
18 Apr 2005 | USD | 52.67 | 52.9 | 52.43 | 52.75 | 52.75 | +0.16 (+0.30%) | 39,400 |
15 Apr 2005 | USD | 53.35 | 53.48 | 52.56 | 52.59 | 52.59 | -0.88 (-1.65%) | 22,600 |
14 Apr 2005 | USD | 53.98 | 53.98 | 53.46 | 53.47 | 53.47 | -0.51 (-0.94%) | 27,300 |
13 Apr 2005 | USD | 54.46 | 54.57 | 53.9 | 53.98 | 53.98 | -0.64 (-1.17%) | 13,800 |
12 Apr 2005 | USD | 54.14 | 54.75 | 53.88 | 54.62 | 54.62 | +0.26 (+0.48%) | 14,900 |
11 Apr 2005 | USD | 54.4 | 54.4 | 54.22 | 54.36 | 54.36 | +0.07 (+0.13%) | 10,700 |
8 Apr 2005 | USD | 54.61 | 54.65 | 54.29 | 54.29 | 54.29 | -0.39 (-0.71%) | 113,300 |
7 Apr 2005 | USD | 54.61 | 54.75 | 54.58 | 54.68 | 54.68 | +0.23 (+0.42%) | 7,800 |
6 Apr 2005 | USD | 54.4 | 54.61 | 54.35 | 54.45 | 54.45 | +0.25 (+0.46%) | 13,300 |
5 Apr 2005 | USD | 54.24 | 54.3 | 54.13 | 54.2 | 54.2 | +0.07 (+0.13%) | 15,300 |
4 Apr 2005 | USD | 54.13 | 54.15 | 53.75 | 54.13 | 54.13 | +0.05 (+0.09%) | 7,000 |
1 Apr 2005 | USD | 54.64 | 54.81 | 53.89 | 54.08 | 54.08 | -0.17 (-0.31%) | 45,100 |