Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | USD | 42.02 | 43.9 | 41.85 | 43.61 | 115.5232 | +1.6 (+3.81%) | 1,212,600 |
11 Jan 2005 | USD | 41.5 | 42.13 | 41.45 | 42.01 | 111.2848 | +0.47 (+1.13%) | 602,200 |
10 Jan 2005 | USD | 41.3 | 41.66 | 41.17 | 41.54 | 110.0397 | +0.23 (+0.56%) | 362,400 |
7 Jan 2005 | USD | 40.91 | 41.38 | 40.91 | 41.31 | 109.4305 | +0.4 (+0.98%) | 312,600 |
6 Jan 2005 | USD | 40.98 | 41.75 | 40.78 | 40.91 | 108.3709 | +0.33 (+0.81%) | 181,300 |
5 Jan 2005 | USD | 41.1 | 41.12 | 40.56 | 40.58 | 107.4967 | -0.57 (-1.39%) | 518,800 |
4 Jan 2005 | USD | 42.25 | 42.29 | 41.09 | 41.15 | 109.0066 | -1.1 (-2.60%) | 637,600 |
3 Jan 2005 | USD | 41.07 | 42.27 | 41.07 | 42.25 | 111.9205 | +1.18 (+2.87%) | 927,400 |
31 Dec 2004 | USD | 41.49 | 41.6 | 41.06 | 41.07 | 108.7947 | -0.56 (-1.35%) | 168,000 |
30 Dec 2004 | USD | 40.96 | 41.74 | 40.85 | 41.63 | 110.2781 | +0.77 (+1.88%) | 275,200 |
29 Dec 2004 | USD | 40.9 | 41.13 | 40.78 | 40.86 | 108.2384 | -0.04 (-0.10%) | 333,300 |
28 Dec 2004 | USD | 40.75 | 41.31 | 40.75 | 40.9 | 108.3444 | +0.41 (+1.01%) | 339,800 |
27 Dec 2004 | USD | 40.8 | 41.1 | 40.34 | 40.49 | 107.2583 | -0.58 (-1.41%) | 583,100 |
24 Dec 2004 | USD | 41.07 | 41.07 | 41.07 | 41.07 | 108.7947 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 40.85 | 41.17 | 40.62 | 41.07 | 108.7947 | +0.12 (+0.29%) | 348,600 |
22 Dec 2004 | USD | 40.9 | 41.5 | 40.85 | 40.95 | 108.4768 | -0.19 (-0.46%) | 531,000 |
21 Dec 2004 | USD | 41.1 | 41.45 | 41 | 41.14 | 108.9801 | +0.14 (+0.34%) | 412,700 |
20 Dec 2004 | USD | 40.75 | 41.48 | 40.73 | 41 | 108.6093 | -1.17 (-2.77%) | 973,000 |
17 Dec 2004 | USD | 42.27 | 42.31 | 41.8 | 42.17 | 111.7086 | 0.0 (0.0%) | 298,200 |
16 Dec 2004 | USD | 42.93 | 42.97 | 41.98 | 42.17 | 111.7086 | -0.76 (-1.77%) | 597,100 |
15 Dec 2004 | USD | 43.47 | 43.48 | 42.21 | 42.93 | 113.7219 | -1.31 (-2.96%) | 916,800 |
14 Dec 2004 | USD | 43.5 | 46.3 | 43.45 | 44.24 | 117.1921 | +0.88 (+2.03%) | 1,897,900 |
13 Dec 2004 | USD | 42.75 | 43.4 | 42.59 | 43.36 | 114.8609 | +0.86 (+2.02%) | 324,900 |
10 Dec 2004 | USD | 42.7 | 42.7 | 41.95 | 42.5 | 112.5828 | -0.12 (-0.28%) | 360,600 |
9 Dec 2004 | USD | 42.9 | 42.9 | 42.01 | 42.62 | 112.9007 | -0.27 (-0.63%) | 245,300 |
8 Dec 2004 | USD | 43.13 | 43.13 | 42.75 | 42.89 | 113.6159 | +0.24 (+0.56%) | 202,500 |
7 Dec 2004 | USD | 42.85 | 43.18 | 42.53 | 42.65 | 112.9801 | -0.28 (-0.65%) | 503,900 |
6 Dec 2004 | USD | 42.1 | 42.93 | 41.89 | 42.93 | 113.7219 | +1.08 (+2.58%) | 741,500 |
3 Dec 2004 | USD | 41.65 | 41.97 | 41.27 | 41.85 | 110.8609 | +0.31 (+0.75%) | 289,500 |
2 Dec 2004 | USD | 42.52 | 42.52 | 41.37 | 41.54 | 110.0397 | -1.54 (-3.57%) | 985,300 |