Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | USD | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 20.35 | 20.64 | 20.35 | 20.48 | 20.48 | +0.11 (+0.54%) | 45,000 |
13 Jan 2005 | USD | 20.31 | 20.5 | 20.17 | 20.37 | 20.37 | -0.01 (-0.05%) | 43,200 |
12 Jan 2005 | USD | 20.29 | 20.38 | 20.19 | 20.38 | 20.38 | +0.11 (+0.54%) | 40,200 |
11 Jan 2005 | USD | 20.02 | 20.27 | 20.02 | 20.27 | 20.27 | +0.13 (+0.65%) | 38,800 |
10 Jan 2005 | USD | 20.26 | 20.32 | 20.06 | 20.14 | 20.14 | -0.16 (-0.79%) | 95,300 |
7 Jan 2005 | USD | 20.29 | 20.4 | 20.27 | 20.3 | 20.3 | +0.04 (+0.20%) | 33,100 |
6 Jan 2005 | USD | 20.55 | 20.55 | 20.25 | 20.26 | 20.26 | -0.25 (-1.22%) | 56,200 |
5 Jan 2005 | USD | 20.35 | 20.88 | 20.2 | 20.51 | 20.51 | +0.13 (+0.64%) | 114,600 |
4 Jan 2005 | USD | 20.33 | 20.55 | 20.26 | 20.38 | 20.38 | +0.05 (+0.25%) | 61,000 |
3 Jan 2005 | USD | 20.58 | 20.7 | 20.27 | 20.33 | 20.33 | -0.37 (-1.79%) | 89,800 |
31 Dec 2004 | USD | 21 | 22 | 20.7 | 20.7 | 20.7 | -0.19 (-0.91%) | 31,200 |
30 Dec 2004 | USD | 20.58 | 20.89 | 20.58 | 20.89 | 20.89 | +0.17 (+0.82%) | 35,600 |
29 Dec 2004 | USD | 20.36 | 20.72 | 20.35 | 20.72 | 20.72 | -0.07 (-0.34%) | 77,700 |
28 Dec 2004 | USD | 20.48 | 20.8 | 20.46 | 20.79 | 20.79 | +0.31 (+1.51%) | 46,000 |
27 Dec 2004 | USD | 20.61 | 20.65 | 20.35 | 20.48 | 20.48 | -0.09 (-0.44%) | 81,600 |
24 Dec 2004 | USD | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 20.34 | 20.83 | 20.34 | 20.57 | 20.57 | +0.18 (+0.88%) | 62,800 |
22 Dec 2004 | USD | 20.32 | 20.51 | 20.23 | 20.39 | 20.39 | +0.09 (+0.44%) | 73,600 |
21 Dec 2004 | USD | 20.06 | 20.3 | 20.05 | 20.3 | 20.3 | +0.24 (+1.20%) | 71,600 |
20 Dec 2004 | USD | 20.03 | 20.09 | 20.03 | 20.06 | 20.06 | -0.03 (-0.15%) | 31,700 |
17 Dec 2004 | USD | 20 | 20.22 | 19.94 | 20.09 | 20.09 | +0.09 (+0.45%) | 30,300 |
16 Dec 2004 | USD | 20.11 | 20.25 | 19.96 | 20 | 20 | -0.11 (-0.55%) | 74,200 |
15 Dec 2004 | USD | 20.04 | 20.32 | 20.04 | 20.11 | 20.11 | +0.05 (+0.25%) | 69,800 |
14 Dec 2004 | USD | 19.99 | 20.1 | 19.97 | 20.06 | 20.06 | +0.1 (+0.50%) | 61,900 |
13 Dec 2004 | USD | 19.86 | 20.01 | 19.85 | 19.96 | 19.96 | 0.0 (0.0%) | 121,100 |
10 Dec 2004 | USD | 19.93 | 20.1 | 19.91 | 19.96 | 19.96 | +0.02 (+0.10%) | 89,200 |
9 Dec 2004 | USD | 19.84 | 19.95 | 19.7 | 19.94 | 19.94 | +0.09 (+0.45%) | 42,300 |
8 Dec 2004 | USD | 19.72 | 19.85 | 19.68 | 19.85 | 19.85 | +0.05 (+0.25%) | 36,800 |
7 Dec 2004 | USD | 19.8 | 19.9 | 19.7 | 19.8 | 19.8 | +0.02 (+0.10%) | 35,800 |