Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 20.06 | 20.3 | 20.06 | 20.24 | 20.24 | +0.11 (+0.55%) | 75,600 |
4 Jan 2005 | USD | 20.07 | 20.2 | 20.03 | 20.13 | 20.13 | +0.05 (+0.25%) | 67,000 |
3 Jan 2005 | USD | 20.25 | 20.45 | 20.06 | 20.08 | 20.08 | -0.17 (-0.84%) | 76,800 |
31 Dec 2004 | USD | 20.3 | 20.5 | 20.2 | 20.25 | 20.25 | +0.03 (+0.15%) | 60,700 |
30 Dec 2004 | USD | 20.25 | 20.27 | 20.16 | 20.22 | 20.22 | -0.04 (-0.20%) | 63,100 |
29 Dec 2004 | USD | 20.2 | 20.26 | 20.16 | 20.26 | 20.26 | +0.06 (+0.30%) | 46,700 |
28 Dec 2004 | USD | 20.2 | 20.31 | 20.15 | 20.2 | 20.2 | 0.0 (0.0%) | 105,600 |
27 Dec 2004 | USD | 20.27 | 20.3 | 20.11 | 20.2 | 20.2 | -0.05 (-0.25%) | 47,000 |
24 Dec 2004 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 20.24 | 20.3 | 20.06 | 20.25 | 20.25 | +0.01 (+0.05%) | 66,500 |
22 Dec 2004 | USD | 20.15 | 20.3 | 20.05 | 20.24 | 20.24 | +0.11 (+0.55%) | 73,200 |
21 Dec 2004 | USD | 20.06 | 20.14 | 20.05 | 20.13 | 20.13 | +0.06 (+0.30%) | 87,100 |
20 Dec 2004 | USD | 20.22 | 20.28 | 20.07 | 20.07 | 20.07 | -0.07 (-0.35%) | 85,300 |
17 Dec 2004 | USD | 20.1 | 20.22 | 20.05 | 20.14 | 20.14 | +0.08 (+0.40%) | 76,500 |
16 Dec 2004 | USD | 20.18 | 20.18 | 20.04 | 20.06 | 20.06 | -0.09 (-0.45%) | 129,100 |
15 Dec 2004 | USD | 19.9 | 20.2 | 19.9 | 20.15 | 20.15 | -0.09 (-0.44%) | 129,100 |
14 Dec 2004 | USD | 20.2 | 20.24 | 20.06 | 20.24 | 20.24 | +0.04 (+0.20%) | 181,500 |
13 Dec 2004 | USD | 20.22 | 20.23 | 20.06 | 20.2 | 20.2 | +0.08 (+0.40%) | 103,800 |
10 Dec 2004 | USD | 20.05 | 20.15 | 20 | 20.12 | 20.12 | +0.02 (+0.10%) | 114,000 |
9 Dec 2004 | USD | 19.98 | 20.11 | 19.98 | 20.1 | 20.1 | +0.12 (+0.60%) | 98,200 |
8 Dec 2004 | USD | 19.99 | 20 | 19.9 | 19.98 | 19.98 | 0.0 (0.0%) | 38,400 |
7 Dec 2004 | USD | 20 | 20 | 19.9 | 19.98 | 19.98 | +0.04 (+0.20%) | 73,100 |
6 Dec 2004 | USD | 19.99 | 19.99 | 19.9 | 19.94 | 19.94 | -0.04 (-0.20%) | 160,900 |
3 Dec 2004 | USD | 19.95 | 20 | 19.95 | 19.98 | 19.98 | -0.02 (-0.10%) | 132,900 |
2 Dec 2004 | USD | 20.05 | 20.06 | 20 | 20 | 20 | -0.02 (-0.10%) | 116,100 |
1 Dec 2004 | USD | 20 | 20.08 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 142,600 |
30 Nov 2004 | USD | 20 | 20.03 | 20 | 20 | 20 | 0.0 (0.0%) | 111,900 |
29 Nov 2004 | USD | 20.01 | 20.03 | 20 | 20 | 20 | 0.0 (0.0%) | 313,300 |
26 Nov 2004 | USD | 20 | 20.04 | 20 | 20 | 20 | -0.03 (-0.15%) | 77,900 |
25 Nov 2004 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.0 (0.0%) | 0 |