Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2005 | USD | 27.84 | 28.31 | 27.48 | 28.09 | 280.9 | +0.44 (+1.59%) | 1,152,200 |
9 Feb 2005 | USD | 28.1 | 28.38 | 27.61 | 27.65 | 276.5 | -0.61 (-2.16%) | 441,999 |
8 Feb 2005 | USD | 28.12 | 28.67 | 28.05 | 28.26 | 282.6 | -0.01 (-0.04%) | 518,874 |
7 Feb 2005 | USD | 28.05 | 28.44 | 28.05 | 28.27 | 282.7 | -0.06 (-0.21%) | 348,421 |
4 Feb 2005 | USD | 27.66 | 28.33 | 27.66 | 28.33 | 283.3 | +0.55 (+1.98%) | 475,058 |
3 Feb 2005 | USD | 28.21 | 28.5 | 27.68 | 27.78 | 277.8 | -0.58 (-2.05%) | 984,068 |
2 Feb 2005 | USD | 27.99 | 28.74 | 27.98 | 28.36 | 283.6 | +0.19 (+0.67%) | 1,138,970 |
1 Feb 2005 | USD | 27.76 | 28.31 | 27.76 | 28.17 | 281.7 | +0.31 (+1.11%) | 581,201 |
31 Jan 2005 | USD | 27.8 | 28.3 | 27.75 | 27.86 | 278.6 | -0.02 (-0.07%) | 760,169 |
28 Jan 2005 | USD | 27.5 | 27.97 | 27.42 | 27.88 | 278.8 | +0.1 (+0.36%) | 708,215 |
27 Jan 2005 | USD | 27.88 | 28.06 | 27.46 | 27.78 | 277.8 | -0.17 (-0.61%) | 1,440,380 |
26 Jan 2005 | USD | 26.73 | 28.15 | 26.57 | 27.95 | 279.5 | +2.55 (+10.04%) | 4,408,650 |
25 Jan 2005 | USD | 25.3 | 25.78 | 25.3 | 25.4 | 254 | +0.07 (+0.28%) | 715,923 |
24 Jan 2005 | USD | 25.2 | 25.51 | 25.2 | 25.33 | 253.3 | +0.04 (+0.16%) | 615,240 |
21 Jan 2005 | USD | 25.3 | 25.35 | 25.02 | 25.29 | 252.9 | -0.01 (-0.04%) | 872,576 |
20 Jan 2005 | USD | 25.13 | 25.45 | 24.96 | 25.3 | 253 | +0.02 (+0.08%) | 944,640 |
19 Jan 2005 | USD | 25.5 | 25.68 | 25.17 | 25.28 | 252.8 | -0.37 (-1.44%) | 1,377,510 |
18 Jan 2005 | USD | 25.2 | 25.75 | 25.09 | 25.65 | 256.5 | +0.4 (+1.58%) | 1,003,550 |
17 Jan 2005 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 252.5 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 25.17 | 25.35 | 25.09 | 25.25 | 252.5 | +0.12 (+0.48%) | 700,217 |
13 Jan 2005 | USD | 25.59 | 25.59 | 24.99 | 25.13 | 251.3 | -0.25 (-0.99%) | 1,368,970 |
12 Jan 2005 | USD | 25.54 | 25.7 | 25.23 | 25.38 | 253.8 | -0.22 (-0.86%) | 777,331 |
11 Jan 2005 | USD | 24.87 | 25.74 | 24.69 | 25.6 | 256 | +0.13 (+0.51%) | 1,127,340 |
10 Jan 2005 | USD | 25.37 | 25.63 | 25.27 | 25.47 | 254.7 | -0.22 (-0.86%) | 1,610,060 |
7 Jan 2005 | USD | 26.37 | 26.52 | 25.68 | 25.69 | 256.9 | -0.54 (-2.06%) | 1,132,450 |
6 Jan 2005 | USD | 25.82 | 26.33 | 25.67 | 26.23 | 262.3 | +0.38 (+1.47%) | 767,293 |
5 Jan 2005 | USD | 26.01 | 26.19 | 25.68 | 25.85 | 258.5 | -0.21 (-0.81%) | 642,366 |
4 Jan 2005 | USD | 26.12 | 26.21 | 25.95 | 26.06 | 260.6 | +0.05 (+0.19%) | 463,923 |
3 Jan 2005 | USD | 26.33 | 26.4 | 25.96 | 26.01 | 260.1 | -0.44 (-1.66%) | 467,993 |
31 Dec 2004 | USD | 26.3 | 26.69 | 26.25 | 26.45 | 264.5 | +0.03 (+0.11%) | 459,558 |