Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | USD | 52.2 | 52.53 | 51.72 | 52 | 137.7483 | -0.19 (-0.36%) | 436,400 |
28 Jun 2005 | USD | 52.9 | 52.9 | 52.19 | 52.19 | 138.2517 | -0.81 (-1.53%) | 545,700 |
27 Jun 2005 | USD | 53.95 | 53.95 | 52.99 | 53 | 140.3974 | -0.9 (-1.67%) | 339,200 |
24 Jun 2005 | USD | 53.15 | 53.9 | 53.01 | 53.9 | 142.7815 | +0.68 (+1.28%) | 602,900 |
23 Jun 2005 | USD | 52.15 | 53.44 | 51.77 | 53.22 | 140.9801 | +1.02 (+1.95%) | 510,800 |
22 Jun 2005 | USD | 51.62 | 52.2 | 51.55 | 52.2 | 138.2781 | +0.58 (+1.12%) | 494,600 |
21 Jun 2005 | USD | 51.35 | 52.45 | 51.35 | 51.62 | 136.7417 | +0.33 (+0.64%) | 477,000 |
20 Jun 2005 | USD | 51.53 | 51.55 | 51.08 | 51.29 | 135.8675 | -0.2 (-0.39%) | 182,000 |
17 Jun 2005 | USD | 51.6 | 51.9 | 51.49 | 51.49 | 136.3974 | -0.07 (-0.14%) | 547,800 |
16 Jun 2005 | USD | 49.35 | 51.9 | 49.35 | 51.56 | 136.5828 | +2.45 (+4.99%) | 1,103,400 |
15 Jun 2005 | USD | 48.57 | 49.25 | 48.12 | 49.11 | 130.0927 | +0.54 (+1.11%) | 727,000 |
14 Jun 2005 | USD | 48.9 | 49.18 | 47.87 | 48.57 | 128.6623 | -0.23 (-0.47%) | 631,400 |
13 Jun 2005 | USD | 48.77 | 49.27 | 48.65 | 48.8 | 129.2715 | +0.07 (+0.14%) | 291,500 |
10 Jun 2005 | USD | 48.75 | 48.94 | 48.56 | 48.73 | 129.0861 | -0.12 (-0.25%) | 79,300 |
9 Jun 2005 | USD | 47.91 | 48.98 | 47.91 | 48.85 | 129.404 | +0.69 (+1.43%) | 144,200 |
8 Jun 2005 | USD | 48.64 | 48.85 | 48.03 | 48.16 | 127.5762 | -0.59 (-1.21%) | 198,400 |
7 Jun 2005 | USD | 48.85 | 49.43 | 48.63 | 48.75 | 129.1391 | -0.05 (-0.10%) | 283,600 |
6 Jun 2005 | USD | 48.45 | 49.11 | 48.45 | 48.8 | 129.2715 | +0.26 (+0.54%) | 197,500 |
3 Jun 2005 | USD | 48.65 | 49.02 | 48.12 | 48.54 | 128.5828 | -0.36 (-0.74%) | 278,300 |
2 Jun 2005 | USD | 49.25 | 49.47 | 48.48 | 48.9 | 129.5364 | -0.31 (-0.63%) | 428,300 |
1 Jun 2005 | USD | 48.61 | 49.21 | 48.57 | 49.21 | 130.3576 | +0.56 (+1.15%) | 458,800 |
31 May 2005 | USD | 48.83 | 48.84 | 48.56 | 48.65 | 128.8742 | -0.17 (-0.35%) | 212,600 |
30 May 2005 | USD | 48.82 | 48.82 | 48.82 | 48.82 | 129.3245 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 48.88 | 49.25 | 48.73 | 48.82 | 129.3245 | -0.01 (-0.02%) | 410,900 |
26 May 2005 | USD | 48.63 | 49.09 | 48.46 | 48.83 | 129.351 | -0.13 (-0.27%) | 443,500 |
25 May 2005 | USD | 49.56 | 49.73 | 48.67 | 48.96 | 129.6954 | -0.54 (-1.09%) | 365,200 |
24 May 2005 | USD | 49.45 | 49.7 | 49.39 | 49.5 | 131.1258 | +0.15 (+0.30%) | 735,400 |
23 May 2005 | USD | 49 | 49.49 | 49 | 49.35 | 130.7285 | +0.24 (+0.49%) | 788,400 |
20 May 2005 | USD | 49.2 | 49.2 | 48.88 | 49.11 | 130.0927 | -0.02 (-0.04%) | 498,400 |
19 May 2005 | USD | 48.95 | 49.39 | 48.34 | 49.13 | 130.1457 | +0.38 (+0.78%) | 822,400 |