Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2005 | USD | 21.25 | 21.64 | 21.17 | 21.47 | 21.47 | +0.3 (+1.42%) | 1,607,037 |
18 Jan 2005 | USD | 20.35 | 21.18 | 20.17 | 21.17 | 21.17 | +0.87 (+4.29%) | 1,234,097 |
17 Jan 2005 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 19.94 | 20.34 | 19.8 | 20.3 | 20.3 | +0.32 (+1.60%) | 736,448 |
13 Jan 2005 | USD | 19.98 | 20.3 | 19.98 | 19.98 | 19.98 | -0.07 (-0.35%) | 335,248 |
12 Jan 2005 | USD | 20.3 | 20.33 | 19.95 | 20.05 | 20.05 | -0.02 (-0.10%) | 701,326 |
11 Jan 2005 | USD | 20.44 | 20.48 | 20.03 | 20.07 | 20.07 | -0.4 (-1.95%) | 447,703 |
10 Jan 2005 | USD | 20.21 | 20.64 | 20.21 | 20.47 | 20.47 | +0.33 (+1.64%) | 403,375 |
7 Jan 2005 | USD | 20.47 | 20.5 | 19.98 | 20.14 | 20.14 | -0.12 (-0.59%) | 577,910 |
6 Jan 2005 | USD | 20.24 | 20.42 | 20.12 | 20.26 | 20.26 | +0.26 (+1.30%) | 543,358 |
5 Jan 2005 | USD | 20.35 | 20.55 | 19.94 | 20 | 20 | -0.35 (-1.72%) | 759,418 |
4 Jan 2005 | USD | 21.24 | 21.24 | 20.31 | 20.35 | 20.35 | -0.77 (-3.65%) | 1,084,544 |
3 Jan 2005 | USD | 21.27 | 21.27 | 20.88 | 21.12 | 21.12 | +0.11 (+0.52%) | 700,106 |
31 Dec 2004 | USD | 20.8 | 21.2 | 20.8 | 21.01 | 21.01 | +0.06 (+0.29%) | 379,957 |
30 Dec 2004 | USD | 21.05 | 21.05 | 20.75 | 20.95 | 20.95 | 0.0 (0.0%) | 857,705 |
29 Dec 2004 | USD | 21.41 | 21.6 | 20.77 | 20.95 | 20.95 | -0.51 (-2.38%) | 1,310,650 |
28 Dec 2004 | USD | 21.5 | 21.57 | 21.23 | 21.46 | 21.46 | +0.1 (+0.47%) | 670,476 |
27 Dec 2004 | USD | 21.47 | 21.5 | 21.23 | 21.36 | 21.36 | +0.1 (+0.47%) | 550,232 |
24 Dec 2004 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 21.33 | 21.4 | 20.95 | 21.26 | 21.26 | +0.06 (+0.28%) | 697,949 |
22 Dec 2004 | USD | 20.3 | 21.2 | 20.11 | 21.2 | 21.2 | +1.49 (+7.56%) | 4,938,774 |
21 Dec 2004 | USD | 19.19 | 19.85 | 18.83 | 19.71 | 19.71 | -0.17 (-0.86%) | 2,362,553 |
20 Dec 2004 | USD | 19.96 | 20.11 | 19.72 | 19.88 | 19.88 | +0.06 (+0.30%) | 741,627 |
17 Dec 2004 | USD | 19.44 | 19.9 | 19.25 | 19.82 | 19.82 | +0.43 (+2.22%) | 573,381 |
16 Dec 2004 | USD | 19.53 | 19.54 | 19.02 | 19.39 | 19.39 | -0.08 (-0.41%) | 1,035,373 |
15 Dec 2004 | USD | 19.28 | 19.75 | 19.28 | 19.47 | 19.47 | +0.05 (+0.26%) | 1,085,879 |
14 Dec 2004 | USD | 19.86 | 20.05 | 19.14 | 19.42 | 19.42 | -0.62 (-3.09%) | 1,037,782 |
13 Dec 2004 | USD | 20 | 20.35 | 19.8 | 20.04 | 20.04 | +0.07 (+0.35%) | 613,652 |
10 Dec 2004 | USD | 20.1 | 20.21 | 19.62 | 19.97 | 19.97 | -0.21 (-1.04%) | 960,418 |
9 Dec 2004 | USD | 20.38 | 20.56 | 20.07 | 20.18 | 20.18 | -0.22 (-1.08%) | 416,806 |