Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | USD | 17.65 | 17.71 | 17.36 | 17.43 | 17.43 | -0.07 (-0.40%) | 362,800 |
6 Jan 2005 | USD | 17.5 | 17.55 | 17.05 | 17.5 | 17.5 | +0.07 (+0.40%) | 534,300 |
5 Jan 2005 | USD | 17.89 | 17.89 | 17.08 | 17.43 | 17.43 | -0.55 (-3.06%) | 744,600 |
4 Jan 2005 | USD | 18.59 | 18.6 | 17.75 | 17.98 | 17.98 | -0.61 (-3.28%) | 406,900 |
3 Jan 2005 | USD | 18.86 | 19.1 | 18.11 | 18.59 | 18.59 | -0.35 (-1.85%) | 346,900 |
31 Dec 2004 | USD | 18.76 | 19.24 | 18.7 | 18.94 | 18.94 | +0.12 (+0.64%) | 372,800 |
30 Dec 2004 | USD | 18.85 | 18.98 | 18.68 | 18.82 | 18.82 | -0.08 (-0.42%) | 279,200 |
29 Dec 2004 | USD | 19.01 | 19.05 | 18.79 | 18.9 | 18.9 | -0.09 (-0.47%) | 218,200 |
28 Dec 2004 | USD | 18.99 | 18.99 | 18.59 | 18.99 | 18.99 | -0.01 (-0.05%) | 480,100 |
27 Dec 2004 | USD | 19.03 | 19.17 | 18.88 | 19 | 19 | -0.07 (-0.37%) | 314,700 |
24 Dec 2004 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 19.16 | 19.32 | 19.01 | 19.07 | 19.07 | -0.19 (-0.99%) | 144,700 |
22 Dec 2004 | USD | 19.16 | 19.45 | 19.01 | 19.26 | 19.26 | +0.05 (+0.26%) | 287,400 |
21 Dec 2004 | USD | 19.1 | 19.29 | 19.06 | 19.21 | 19.21 | +0.02 (+0.10%) | 175,100 |
20 Dec 2004 | USD | 19.25 | 19.27 | 18.99 | 19.19 | 19.19 | -0.11 (-0.57%) | 333,300 |
17 Dec 2004 | USD | 19.3 | 19.44 | 18.84 | 19.3 | 19.3 | 0.0 (0.0%) | 911,000 |
16 Dec 2004 | USD | 19.5 | 19.6 | 19.3 | 19.3 | 19.3 | -0.32 (-1.63%) | 1,005,300 |
15 Dec 2004 | USD | 19.42 | 19.62 | 19.35 | 19.62 | 19.62 | +0.2 (+1.03%) | 503,900 |
14 Dec 2004 | USD | 19.5 | 19.54 | 19.32 | 19.42 | 19.42 | -0.44 (-2.22%) | 1,130,500 |
13 Dec 2004 | USD | 19.92 | 20.07 | 19.7 | 19.86 | 19.86 | -0.11 (-0.55%) | 125,300 |
10 Dec 2004 | USD | 19.87 | 19.98 | 19.73 | 19.97 | 19.97 | +0.05 (+0.25%) | 172,700 |
9 Dec 2004 | USD | 19.85 | 19.95 | 19.5 | 19.92 | 19.92 | -0.14 (-0.70%) | 147,400 |
8 Dec 2004 | USD | 19.64 | 20.06 | 19.58 | 20.06 | 20.06 | +0.45 (+2.29%) | 173,900 |
7 Dec 2004 | USD | 20.15 | 20.17 | 19.55 | 19.61 | 19.61 | -0.56 (-2.78%) | 195,500 |
6 Dec 2004 | USD | 20.19 | 20.3 | 20 | 20.17 | 20.17 | +0.05 (+0.25%) | 125,300 |
3 Dec 2004 | USD | 19.89 | 20.25 | 19.89 | 20.12 | 20.12 | +0.14 (+0.70%) | 213,300 |
2 Dec 2004 | USD | 20.14 | 20.28 | 19.91 | 19.98 | 19.98 | -0.33 (-1.62%) | 138,400 |
1 Dec 2004 | USD | 19.64 | 20.34 | 19.64 | 20.31 | 20.31 | +0.63 (+3.20%) | 265,200 |
30 Nov 2004 | USD | 19.5 | 19.68 | 19.35 | 19.68 | 19.68 | +0.13 (+0.66%) | 117,800 |
29 Nov 2004 | USD | 19.5 | 19.67 | 19.32 | 19.55 | 19.55 | +0.05 (+0.26%) | 184,300 |