Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | USD | 17.95 | 17.99 | 17.88 | 17.95 | 17.95 | +0.08 (+0.45%) | 193,000 |
22 Feb 2005 | USD | 18.04 | 18.05 | 17.86 | 17.87 | 17.87 | -0.22 (-1.22%) | 271,000 |
21 Feb 2005 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 18.25 | 18.25 | 18.02 | 18.09 | 18.09 | -0.14 (-0.77%) | 131,700 |
17 Feb 2005 | USD | 18.31 | 18.34 | 18.18 | 18.23 | 18.23 | -0.1 (-0.55%) | 107,800 |
16 Feb 2005 | USD | 18.35 | 18.35 | 18.23 | 18.33 | 18.33 | 0.0 (0.0%) | 111,700 |
15 Feb 2005 | USD | 18.36 | 18.36 | 18.26 | 18.33 | 18.33 | +0.02 (+0.11%) | 109,400 |
14 Feb 2005 | USD | 18.38 | 18.39 | 18.27 | 18.31 | 18.31 | -0.08 (-0.44%) | 128,800 |
11 Feb 2005 | USD | 18.35 | 18.39 | 18.27 | 18.39 | 18.39 | -0.09 (-0.49%) | 139,900 |
10 Feb 2005 | USD | 18.54 | 18.55 | 18.4 | 18.48 | 18.48 | -0.06 (-0.32%) | 103,800 |
9 Feb 2005 | USD | 18.59 | 18.59 | 18.45 | 18.54 | 18.54 | -0.01 (-0.05%) | 123,900 |
8 Feb 2005 | USD | 18.5 | 18.55 | 18.43 | 18.55 | 18.55 | +0.09 (+0.49%) | 108,500 |
7 Feb 2005 | USD | 18.49 | 18.58 | 18.41 | 18.46 | 18.46 | +0.02 (+0.11%) | 110,100 |
4 Feb 2005 | USD | 18.41 | 18.46 | 18.33 | 18.44 | 18.44 | +0.11 (+0.60%) | 116,100 |
3 Feb 2005 | USD | 18.4 | 18.44 | 18.28 | 18.33 | 18.33 | -0.05 (-0.27%) | 107,300 |
2 Feb 2005 | USD | 18.22 | 18.41 | 18.18 | 18.38 | 18.38 | +0.2 (+1.10%) | 220,100 |
1 Feb 2005 | USD | 18.2 | 18.23 | 18.17 | 18.18 | 18.18 | -0.01 (-0.05%) | 130,100 |
31 Jan 2005 | USD | 18.2 | 18.22 | 18.16 | 18.19 | 18.19 | +0.01 (+0.06%) | 91,300 |
28 Jan 2005 | USD | 18.15 | 18.23 | 18.15 | 18.18 | 18.18 | +0.03 (+0.17%) | 78,800 |
27 Jan 2005 | USD | 18.16 | 18.19 | 18.11 | 18.15 | 18.15 | +0.01 (+0.06%) | 139,500 |
26 Jan 2005 | USD | 18.2 | 18.2 | 18.06 | 18.14 | 18.14 | -0.02 (-0.11%) | 116,500 |
25 Jan 2005 | USD | 18.16 | 18.18 | 18.1 | 18.16 | 18.16 | 0.0 (0.0%) | 145,800 |
24 Jan 2005 | USD | 18.23 | 18.24 | 18.02 | 18.16 | 18.16 | -0.04 (-0.22%) | 161,900 |
21 Jan 2005 | USD | 18.2 | 18.22 | 18.11 | 18.2 | 18.2 | +0.06 (+0.33%) | 107,500 |
20 Jan 2005 | USD | 18.2 | 18.3 | 18.1 | 18.14 | 18.14 | -0.03 (-0.17%) | 103,900 |
19 Jan 2005 | USD | 18.18 | 18.21 | 18.11 | 18.17 | 18.17 | +0.02 (+0.11%) | 106,000 |
18 Jan 2005 | USD | 18.27 | 18.27 | 18.12 | 18.15 | 18.15 | -0.05 (-0.27%) | 106,400 |
17 Jan 2005 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 18.21 | 18.23 | 18.12 | 18.2 | 18.2 | -0.01 (-0.05%) | 106,100 |
13 Jan 2005 | USD | 18.27 | 18.31 | 18.19 | 18.21 | 18.21 | -0.18 (-0.98%) | 123,000 |