Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 48.08 | 49.43 | 47.97 | 48.75 | 129.1391 | +0.64 (+1.33%) | 637,400 |
17 May 2005 | USD | 47.03 | 48.12 | 46.96 | 48.11 | 127.4437 | +1.08 (+2.30%) | 584,200 |
16 May 2005 | USD | 47.02 | 47.21 | 46.83 | 47.03 | 124.5828 | +0.02 (+0.04%) | 352,000 |
13 May 2005 | USD | 47.24 | 47.28 | 46.81 | 47.01 | 124.5298 | -0.11 (-0.23%) | 454,200 |
12 May 2005 | USD | 46.5 | 47.19 | 46.27 | 47.12 | 124.8212 | +0.72 (+1.55%) | 712,800 |
11 May 2005 | USD | 45.73 | 46.4 | 45.7 | 46.4 | 122.9139 | +0.82 (+1.80%) | 738,400 |
10 May 2005 | USD | 45.56 | 46.19 | 44.85 | 45.58 | 120.7417 | +0.07 (+0.15%) | 1,170,900 |
9 May 2005 | USD | 44.6 | 45.6 | 44.35 | 45.51 | 120.5563 | +0.72 (+1.61%) | 917,000 |
6 May 2005 | USD | 46 | 46 | 43.78 | 44.79 | 118.649 | +3.55 (+8.61%) | 4,331,100 |
5 May 2005 | USD | 41.37 | 41.61 | 40.77 | 41.24 | 109.245 | -0.2 (-0.48%) | 593,900 |
4 May 2005 | USD | 41.03 | 41.6 | 40.9 | 41.44 | 109.7748 | +0.43 (+1.05%) | 413,400 |
3 May 2005 | USD | 41.2 | 41.27 | 40.91 | 41.01 | 108.6358 | -0.12 (-0.29%) | 322,600 |
2 May 2005 | USD | 41.76 | 42.38 | 41.02 | 41.13 | 108.9536 | -0.62 (-1.49%) | 731,500 |
29 Apr 2005 | USD | 41.75 | 41.9 | 40.07 | 41.75 | 110.596 | -0.73 (-1.72%) | 666,000 |
28 Apr 2005 | USD | 42.75 | 42.95 | 42.42 | 42.48 | 112.5298 | -0.37 (-0.86%) | 251,100 |
27 Apr 2005 | USD | 42.58 | 42.85 | 41.62 | 42.85 | 113.5099 | +0.28 (+0.66%) | 381,700 |
26 Apr 2005 | USD | 42.97 | 43.11 | 42.57 | 42.57 | 112.7682 | -0.24 (-0.56%) | 104,300 |
25 Apr 2005 | USD | 42.34 | 42.9 | 42.28 | 42.81 | 113.404 | +0.5 (+1.18%) | 169,800 |
22 Apr 2005 | USD | 42.5 | 42.77 | 42.13 | 42.31 | 112.0795 | -0.16 (-0.38%) | 292,900 |
21 Apr 2005 | USD | 42.44 | 42.7 | 42.25 | 42.47 | 112.5033 | +0.1 (+0.24%) | 269,100 |
20 Apr 2005 | USD | 42.55 | 42.66 | 42.23 | 42.37 | 112.2384 | -0.2 (-0.47%) | 549,300 |
19 Apr 2005 | USD | 42.2 | 42.6 | 41.82 | 42.57 | 112.7682 | +0.37 (+0.88%) | 507,500 |
18 Apr 2005 | USD | 41.55 | 42.25 | 41.3 | 42.2 | 111.7881 | +0.8 (+1.93%) | 724,100 |
15 Apr 2005 | USD | 41.1 | 41.45 | 40.73 | 41.4 | 109.6689 | +0.31 (+0.75%) | 535,300 |
14 Apr 2005 | USD | 41.53 | 41.57 | 40.85 | 41.09 | 108.8477 | -0.33 (-0.80%) | 254,600 |
13 Apr 2005 | USD | 41.15 | 41.56 | 41 | 41.42 | 109.7219 | +0.17 (+0.41%) | 209,600 |
12 Apr 2005 | USD | 40.87 | 41.28 | 40.71 | 41.25 | 109.2715 | +0.28 (+0.68%) | 272,000 |
11 Apr 2005 | USD | 41.25 | 41.33 | 40.86 | 40.97 | 108.5298 | -0.29 (-0.70%) | 229,900 |
8 Apr 2005 | USD | 41.2 | 41.53 | 41.2 | 41.26 | 109.298 | 0.0 (0.0%) | 101,300 |
7 Apr 2005 | USD | 40.96 | 41.42 | 40.9 | 41.26 | 109.298 | +0.2 (+0.49%) | 149,900 |