Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 30.25 | 30.45 | 30.25 | 30.25 | 15.125 | -0.05 (-0.17%) | 36,242 |
15 Feb 2005 | USD | 30.3 | 30.5 | 30.2 | 30.3 | 15.15 | +0.2 (+0.66%) | 36,587 |
14 Feb 2005 | USD | 30.1 | 30.1 | 29.85 | 30.1 | 15.05 | +0.6 (+2.03%) | 44,312 |
11 Feb 2005 | USD | 29.5 | 29.6 | 29.35 | 29.5 | 14.75 | +0.2 (+0.68%) | 24,737 |
10 Feb 2005 | USD | 29.3 | 29.4 | 29.25 | 29.3 | 14.65 | +0.2 (+0.69%) | 21,940 |
9 Feb 2005 | USD | 29.1 | 29.15 | 28.93 | 29.1 | 14.55 | +0.25 (+0.87%) | 25,180 |
8 Feb 2005 | USD | 28.85 | 29 | 28.75 | 28.85 | 14.425 | +0.1 (+0.35%) | 37,553 |
7 Feb 2005 | USD | 28.75 | 29 | 28.65 | 28.75 | 14.375 | -0.45 (-1.54%) | 31,487 |
4 Feb 2005 | USD | 29.2 | 29.4 | 29.15 | 29.2 | 14.6 | +0.05 (+0.17%) | 29,724 |
3 Feb 2005 | USD | 29.15 | 29.45 | 29.15 | 29.15 | 14.575 | -0.5 (-1.69%) | 19,900 |
2 Feb 2005 | USD | 29.65 | 29.75 | 29.5 | 29.65 | 14.825 | +0.15 (+0.51%) | 20,415 |
1 Feb 2005 | USD | 29.5 | 29.5 | 29.15 | 29.5 | 14.75 | +0.35 (+1.20%) | 36,454 |
31 Jan 2005 | USD | 29.15 | 29.25 | 29.05 | 29.15 | 14.575 | +0.15 (+0.52%) | 19,419 |
28 Jan 2005 | USD | 29 | 29.1 | 28.76 | 29 | 14.5 | +0.2 (+0.69%) | 98,620 |
27 Jan 2005 | USD | 28.8 | 28.95 | 28.65 | 28.8 | 14.4 | -0.1 (-0.35%) | 35,878 |
26 Jan 2005 | USD | 28.9 | 29 | 28.8 | 28.9 | 14.45 | +0.23 (+0.80%) | 41,843 |
25 Jan 2005 | USD | 28.67 | 28.97 | 28.5 | 28.67 | 14.335 | +0.12 (+0.42%) | 129,870 |
24 Jan 2005 | USD | 28.55 | 28.75 | 28.55 | 28.55 | 14.275 | -0.35 (-1.21%) | 52,842 |
21 Jan 2005 | USD | 28.9 | 29 | 28.75 | 28.9 | 14.45 | 0.0 (0.0%) | 34,667 |
20 Jan 2005 | USD | 28.9 | 29.2 | 28.9 | 28.9 | 14.45 | -0.45 (-1.53%) | 74,460 |
19 Jan 2005 | USD | 29.35 | 29.55 | 29.3 | 29.35 | 14.675 | +0.2 (+0.69%) | 26,593 |
18 Jan 2005 | USD | 29.15 | 29.35 | 29.1 | 29.15 | 14.575 | -0.5 (-1.69%) | 47,219 |
17 Jan 2005 | USD | 29.65 | 29.65 | 29.65 | 29.65 | 14.825 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 29.65 | 29.8 | 29.45 | 29.65 | 14.825 | 0.0 (0.0%) | 33,986 |
13 Jan 2005 | USD | 29.65 | 30 | 29.65 | 29.65 | 14.825 | -0.25 (-0.84%) | 18,269 |
12 Jan 2005 | USD | 29.9 | 29.95 | 29.75 | 29.9 | 14.95 | +0.3 (+1.01%) | 20,691 |
11 Jan 2005 | USD | 29.6 | 29.85 | 29.6 | 29.6 | 14.8 | +0.05 (+0.17%) | 36,108 |
10 Jan 2005 | USD | 29.55 | 29.7 | 29.45 | 29.55 | 14.775 | -0.15 (-0.51%) | 22,257 |
7 Jan 2005 | USD | 29.7 | 30.3 | 29.55 | 29.7 | 14.85 | -0.45 (-1.49%) | 72,344 |
6 Jan 2005 | USD | 30.15 | 30.4 | 30 | 30.15 | 15.075 | -0.15 (-0.50%) | 49,482 |