Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 25.65 | 25.77 | 25.5 | 25.5 | 25.5 | -0.13 (-0.51%) | 76,500 |
15 Feb 2005 | USD | 25.61 | 25.84 | 25.58 | 25.63 | 25.63 | -0.03 (-0.12%) | 60,800 |
14 Feb 2005 | USD | 25.9 | 25.97 | 25.65 | 25.66 | 25.66 | -0.17 (-0.66%) | 56,900 |
11 Feb 2005 | USD | 25.91 | 25.91 | 25.75 | 25.83 | 25.83 | -0.06 (-0.23%) | 58,100 |
10 Feb 2005 | USD | 26.15 | 26.17 | 25.88 | 25.89 | 25.89 | -0.28 (-1.07%) | 60,900 |
9 Feb 2005 | USD | 26 | 26.26 | 25.89 | 26.17 | 26.17 | +0.32 (+1.24%) | 59,700 |
8 Feb 2005 | USD | 26 | 26.12 | 25.84 | 25.85 | 25.85 | -0.11 (-0.42%) | 52,800 |
7 Feb 2005 | USD | 26.1 | 26.2 | 25.95 | 25.96 | 25.96 | -0.06 (-0.23%) | 48,100 |
4 Feb 2005 | USD | 26.04 | 26.21 | 26.01 | 26.02 | 26.02 | +0.13 (+0.50%) | 56,800 |
3 Feb 2005 | USD | 25.9 | 26.04 | 25.88 | 25.89 | 25.89 | -0.06 (-0.23%) | 63,000 |
2 Feb 2005 | USD | 25.75 | 25.95 | 25.7 | 25.95 | 25.95 | +0.27 (+1.05%) | 56,800 |
1 Feb 2005 | USD | 25.53 | 25.73 | 25.48 | 25.68 | 25.68 | +0.28 (+1.10%) | 85,400 |
31 Jan 2005 | USD | 25.3 | 25.4 | 25.27 | 25.4 | 25.4 | +0.1 (+0.40%) | 82,100 |
28 Jan 2005 | USD | 25.24 | 25.37 | 25.2 | 25.3 | 25.3 | +0.14 (+0.56%) | 59,600 |
27 Jan 2005 | USD | 25.02 | 25.26 | 25.02 | 25.16 | 25.16 | +0.15 (+0.60%) | 64,200 |
26 Jan 2005 | USD | 25.3 | 25.31 | 25 | 25.01 | 25.01 | -0.07 (-0.28%) | 108,100 |
25 Jan 2005 | USD | 25.18 | 25.2 | 25.04 | 25.08 | 25.08 | -0.06 (-0.24%) | 72,500 |
24 Jan 2005 | USD | 25.5 | 25.5 | 25.1 | 25.14 | 25.14 | -0.3 (-1.18%) | 72,400 |
21 Jan 2005 | USD | 25.7 | 25.79 | 25.34 | 25.44 | 25.44 | -0.41 (-1.59%) | 90,900 |
20 Jan 2005 | USD | 25.99 | 26.03 | 25.75 | 25.85 | 25.85 | -0.14 (-0.54%) | 50,600 |
19 Jan 2005 | USD | 25.85 | 26 | 25.83 | 25.99 | 25.99 | +0.19 (+0.74%) | 55,800 |
18 Jan 2005 | USD | 25.89 | 25.98 | 25.8 | 25.8 | 25.8 | -0.1 (-0.39%) | 77,300 |
17 Jan 2005 | USD | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 26.09 | 26.25 | 25.89 | 25.9 | 25.9 | -0.22 (-0.84%) | 91,800 |
13 Jan 2005 | USD | 26.21 | 26.35 | 26.06 | 26.12 | 26.12 | -0.03 (-0.11%) | 61,600 |
12 Jan 2005 | USD | 26.15 | 26.4 | 26.12 | 26.15 | 26.15 | -0.31 (-1.17%) | 87,500 |
11 Jan 2005 | USD | 26.48 | 26.8 | 26.4 | 26.46 | 26.46 | +0.01 (+0.04%) | 111,400 |
10 Jan 2005 | USD | 26.2 | 26.45 | 26.2 | 26.45 | 26.45 | +0.29 (+1.11%) | 64,900 |
7 Jan 2005 | USD | 26.45 | 26.45 | 26.12 | 26.16 | 26.16 | +0.01 (+0.04%) | 56,700 |
6 Jan 2005 | USD | 26.35 | 26.39 | 26.11 | 26.15 | 26.15 | -0.05 (-0.19%) | 55,300 |