Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 30.3 | 30.6 | 30.1 | 30.3 | 15.15 | -0.3 (-0.98%) | 102,075 |
4 Jan 2005 | USD | 30.6 | 30.65 | 30.45 | 30.6 | 15.3 | -0.1 (-0.33%) | 66,512 |
3 Jan 2005 | USD | 30.7 | 30.8 | 30.65 | 30.7 | 15.35 | -0.1 (-0.32%) | 64,830 |
31 Dec 2004 | USD | 30.8 | 30.85 | 30.45 | 30.8 | 15.4 | +0.15 (+0.49%) | 21,303 |
30 Dec 2004 | USD | 30.65 | 30.75 | 30.5 | 30.65 | 15.325 | +0.3 (+0.99%) | 118,833 |
29 Dec 2004 | USD | 30.35 | 30.45 | 30.25 | 30.35 | 15.175 | 0.0 (0.0%) | 12,950 |
28 Dec 2004 | USD | 30.35 | 30.45 | 30.35 | 30.35 | 15.175 | +0.1 (+0.33%) | 17,749 |
27 Dec 2004 | USD | 30.25 | 30.4 | 30 | 30.25 | 15.125 | +0.25 (+0.83%) | 43,666 |
24 Dec 2004 | USD | 30 | 30 | 30 | 30 | 15 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 30 | 30.2 | 29.9 | 30 | 15 | +0.7 (+2.39%) | 47,913 |
22 Dec 2004 | USD | 29.3 | 29.55 | 29.2 | 29.3 | 14.65 | +0.3 (+1.03%) | 37,960 |
21 Dec 2004 | USD | 29 | 29.4 | 29 | 29 | 14.5 | -0.3 (-1.02%) | 53,129 |
20 Dec 2004 | USD | 29.3 | 29.404 | 29.15 | 29.3 | 14.65 | +0.3 (+1.03%) | 21,187 |
17 Dec 2004 | USD | 29 | 29 | 28.7 | 29 | 14.5 | +0.15 (+0.52%) | 32,002 |
16 Dec 2004 | USD | 28.85 | 29.6 | 28.85 | 28.85 | 14.425 | -0.76 (-2.57%) | 29,804 |
15 Dec 2004 | USD | 29.6103 | 29.85 | 29.5 | 29.6103 | 14.8051 | +0.66 (+2.28%) | 595,933 |
14 Dec 2004 | USD | 28.95 | 29.8 | 28.95 | 28.95 | 14.475 | -2 (-6.46%) | 213,266 |
13 Dec 2004 | USD | 30.95 | 31.15 | 30.9 | 30.95 | 15.475 | +0.2 (+0.65%) | 192,630 |
10 Dec 2004 | USD | 30.75 | 30.8 | 30.45 | 30.75 | 15.375 | +0.2 (+0.65%) | 29,236 |
9 Dec 2004 | USD | 30.55 | 30.8 | 30.45 | 30.55 | 15.275 | -0.15 (-0.49%) | 35,758 |
8 Dec 2004 | USD | 30.7 | 30.8 | 30.45 | 30.7 | 15.35 | -0.05 (-0.16%) | 31,125 |
7 Dec 2004 | USD | 30.75 | 31.05 | 30.75 | 30.75 | 15.375 | +0.01 (+0.03%) | 53,860 |
6 Dec 2004 | USD | 30.74 | 30.8 | 30.6 | 30.74 | 15.37 | -0.06 (-0.19%) | 49,075 |
3 Dec 2004 | USD | 30.8 | 30.95 | 30.65 | 30.8 | 15.4 | +0.4 (+1.32%) | 43,396 |
2 Dec 2004 | USD | 30.4 | 30.7 | 30.4 | 30.4 | 15.2 | +0.2 (+0.66%) | 35,750 |
1 Dec 2004 | USD | 30.2 | 30.35 | 30 | 30.2 | 15.1 | +0.43 (+1.44%) | 36,945 |
30 Nov 2004 | USD | 29.77 | 30.15 | 29.75 | 29.77 | 14.885 | -0.48 (-1.59%) | 34,674 |
29 Nov 2004 | USD | 30.25 | 30.75 | 30.15 | 30.25 | 15.125 | -0.6 (-1.94%) | 71,629 |
26 Nov 2004 | USD | 30.85 | 30.95 | 30.65 | 30.85 | 15.425 | +0.4 (+1.31%) | 19,108 |
25 Nov 2004 | USD | 30.45 | 30.45 | 30.45 | 30.45 | 15.225 | 0.0 (0.0%) | 0 |