Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 23.68 | 23.9 | 23.67 | 23.86 | 23.86 | +0.18 (+0.76%) | 43,400 |
30 Mar 2005 | USD | 23.15 | 23.68 | 23.15 | 23.68 | 23.68 | +0.49 (+2.11%) | 62,000 |
29 Mar 2005 | USD | 23.1 | 23.36 | 23.1 | 23.19 | 23.19 | -0.01 (-0.04%) | 67,500 |
28 Mar 2005 | USD | 23.35 | 23.57 | 23.11 | 23.2 | 23.2 | -0.3 (-1.28%) | 74,700 |
25 Mar 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 23.34 | 23.65 | 23.34 | 23.5 | 23.5 | +0.06 (+0.26%) | 78,700 |
23 Mar 2005 | USD | 23.67 | 23.87 | 23.3 | 23.44 | 23.44 | -0.48 (-2.01%) | 110,000 |
22 Mar 2005 | USD | 23.7 | 23.93 | 23.62 | 23.92 | 23.92 | -0.02 (-0.08%) | 105,300 |
21 Mar 2005 | USD | 24.05 | 24.14 | 23.82 | 23.94 | 23.94 | -0.21 (-0.87%) | 54,600 |
18 Mar 2005 | USD | 24.3 | 24.37 | 24.1 | 24.15 | 24.15 | -0.23 (-0.94%) | 57,000 |
17 Mar 2005 | USD | 23.9 | 24.4 | 23.84 | 24.38 | 24.38 | +0.39 (+1.63%) | 61,800 |
16 Mar 2005 | USD | 24.15 | 24.2 | 23.8 | 23.99 | 23.99 | -0.16 (-0.66%) | 83,800 |
15 Mar 2005 | USD | 24.3 | 24.43 | 24.15 | 24.15 | 24.15 | -0.2 (-0.82%) | 49,500 |
14 Mar 2005 | USD | 24.55 | 24.65 | 24.32 | 24.35 | 24.35 | -0.2 (-0.81%) | 65,000 |
11 Mar 2005 | USD | 24.92 | 24.97 | 24.54 | 24.55 | 24.55 | -0.61 (-2.42%) | 59,000 |
10 Mar 2005 | USD | 25.17 | 25.32 | 25.05 | 25.16 | 25.16 | -0.05 (-0.20%) | 52,400 |
9 Mar 2005 | USD | 25.6 | 25.65 | 25.2 | 25.21 | 25.21 | -0.39 (-1.52%) | 55,000 |
8 Mar 2005 | USD | 25.58 | 25.8 | 25.58 | 25.6 | 25.6 | -0.01 (-0.04%) | 46,100 |
7 Mar 2005 | USD | 25.5 | 25.7 | 25.45 | 25.61 | 25.61 | +0.13 (+0.51%) | 45,300 |
4 Mar 2005 | USD | 25.58 | 25.65 | 25.47 | 25.48 | 25.48 | -0.05 (-0.20%) | 58,300 |
3 Mar 2005 | USD | 25.65 | 25.65 | 25.45 | 25.53 | 25.53 | +0.02 (+0.08%) | 86,500 |
2 Mar 2005 | USD | 25.58 | 25.65 | 25.5 | 25.51 | 25.51 | +0.04 (+0.16%) | 64,600 |
1 Mar 2005 | USD | 25.5 | 25.65 | 25.46 | 25.47 | 25.47 | +0.01 (+0.04%) | 111,200 |
28 Feb 2005 | USD | 25.35 | 25.5 | 25.33 | 25.46 | 25.46 | +0.11 (+0.43%) | 47,300 |
25 Feb 2005 | USD | 25.25 | 25.44 | 25.22 | 25.35 | 25.35 | +0.11 (+0.44%) | 60,500 |
24 Feb 2005 | USD | 25.2 | 25.3 | 25.19 | 25.24 | 25.24 | +0.14 (+0.56%) | 44,100 |
23 Feb 2005 | USD | 24.65 | 25.19 | 24.65 | 25.1 | 25.1 | +0.43 (+1.74%) | 62,200 |
22 Feb 2005 | USD | 25 | 25.03 | 24.6 | 24.67 | 24.67 | -0.33 (-1.32%) | 92,000 |
21 Feb 2005 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 25.32 | 25.38 | 24.93 | 25 | 25 | -0.36 (-1.42%) | 105,200 |