Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | USD | 18.45 | 18.45 | 18.33 | 18.39 | 18.39 | -0.01 (-0.05%) | 92,700 |
11 Jan 2005 | USD | 18.43 | 18.47 | 18.34 | 18.4 | 18.4 | -0.02 (-0.11%) | 132,300 |
10 Jan 2005 | USD | 18.48 | 18.49 | 18.33 | 18.42 | 18.42 | -0.02 (-0.11%) | 122,100 |
7 Jan 2005 | USD | 18.4 | 18.44 | 18.37 | 18.44 | 18.44 | +0.06 (+0.33%) | 81,100 |
6 Jan 2005 | USD | 18.45 | 18.45 | 18.27 | 18.38 | 18.38 | +0.07 (+0.38%) | 94,500 |
5 Jan 2005 | USD | 18.44 | 18.44 | 18.3 | 18.31 | 18.31 | -0.13 (-0.70%) | 82,200 |
4 Jan 2005 | USD | 18.5 | 18.75 | 18.32 | 18.44 | 18.44 | -0.06 (-0.32%) | 197,600 |
3 Jan 2005 | USD | 18.47 | 18.5 | 18.31 | 18.5 | 18.5 | +0.11 (+0.60%) | 107,300 |
31 Dec 2004 | USD | 18.39 | 18.43 | 18.35 | 18.39 | 18.39 | 0.0 (0.0%) | 74,500 |
30 Dec 2004 | USD | 18.31 | 18.4 | 18.31 | 18.39 | 18.39 | +0.07 (+0.38%) | 100,500 |
29 Dec 2004 | USD | 18.3 | 18.34 | 18.25 | 18.32 | 18.32 | +0.06 (+0.33%) | 95,800 |
28 Dec 2004 | USD | 18.28 | 18.28 | 18.12 | 18.26 | 18.26 | +0.03 (+0.16%) | 179,400 |
27 Dec 2004 | USD | 18.25 | 18.31 | 18.18 | 18.23 | 18.23 | -0.03 (-0.16%) | 200,700 |
24 Dec 2004 | USD | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 18.26 | 18.26 | 18.18 | 18.26 | 18.26 | +0.03 (+0.16%) | 95,100 |
22 Dec 2004 | USD | 18.25 | 18.29 | 18.17 | 18.23 | 18.23 | +0.07 (+0.39%) | 121,300 |
21 Dec 2004 | USD | 18.2 | 18.24 | 18.14 | 18.16 | 18.16 | +0.02 (+0.11%) | 125,500 |
20 Dec 2004 | USD | 18.19 | 18.24 | 18.12 | 18.14 | 18.14 | -0.05 (-0.27%) | 199,000 |
17 Dec 2004 | USD | 18.17 | 18.23 | 18.1 | 18.19 | 18.19 | +0.02 (+0.11%) | 141,600 |
16 Dec 2004 | USD | 18.2 | 18.24 | 18.1 | 18.17 | 18.17 | +0.02 (+0.11%) | 238,700 |
15 Dec 2004 | USD | 18.25 | 18.25 | 18.14 | 18.15 | 18.15 | -0.06 (-0.33%) | 230,900 |
14 Dec 2004 | USD | 18.25 | 18.33 | 18.15 | 18.21 | 18.21 | -0.03 (-0.16%) | 285,100 |
13 Dec 2004 | USD | 18.35 | 18.45 | 18.22 | 18.24 | 18.24 | -0.3 (-1.62%) | 301,400 |
10 Dec 2004 | USD | 18.83 | 18.83 | 18.51 | 18.54 | 18.54 | -0.28 (-1.49%) | 244,000 |
9 Dec 2004 | USD | 18.93 | 18.98 | 18.81 | 18.82 | 18.82 | -0.14 (-0.74%) | 169,900 |
8 Dec 2004 | USD | 18.98 | 19 | 18.9 | 18.96 | 18.96 | +0.07 (+0.37%) | 103,200 |
7 Dec 2004 | USD | 18.97 | 18.98 | 18.82 | 18.89 | 18.89 | -0.01 (-0.05%) | 137,800 |
6 Dec 2004 | USD | 18.91 | 18.93 | 18.85 | 18.9 | 18.9 | +0.09 (+0.48%) | 147,800 |
3 Dec 2004 | USD | 18.75 | 18.85 | 18.75 | 18.81 | 18.81 | +0.09 (+0.48%) | 177,700 |
2 Dec 2004 | USD | 18.66 | 19 | 18.56 | 18.72 | 18.72 | +0.14 (+0.75%) | 280,900 |