Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 20.68 | 20.78 | 20.53 | 20.78 | 20.78 | +0.11 (+0.53%) | 64,300 |
15 Feb 2005 | USD | 20.71 | 20.77 | 20.62 | 20.67 | 20.67 | 0.0 (0.0%) | 74,000 |
14 Feb 2005 | USD | 20.62 | 20.7 | 20.6 | 20.67 | 20.67 | +0.08 (+0.39%) | 68,300 |
11 Feb 2005 | USD | 20.62 | 20.73 | 20.38 | 20.59 | 20.59 | -0.01 (-0.05%) | 150,900 |
10 Feb 2005 | USD | 20.6 | 20.61 | 20.51 | 20.6 | 20.6 | +0.03 (+0.15%) | 51,400 |
9 Feb 2005 | USD | 20.68 | 20.7 | 20.5 | 20.57 | 20.57 | -0.09 (-0.44%) | 61,300 |
8 Feb 2005 | USD | 20.74 | 20.85 | 20.55 | 20.66 | 20.66 | -0.11 (-0.53%) | 75,100 |
7 Feb 2005 | USD | 20.7 | 20.82 | 20.63 | 20.77 | 20.77 | +0.1 (+0.48%) | 48,000 |
4 Feb 2005 | USD | 20.54 | 20.67 | 20.5 | 20.67 | 20.67 | +0.17 (+0.83%) | 56,100 |
3 Feb 2005 | USD | 20.52 | 20.54 | 20.44 | 20.5 | 20.5 | -0.06 (-0.29%) | 23,700 |
2 Feb 2005 | USD | 20.41 | 20.6 | 20.4 | 20.56 | 20.56 | +0.19 (+0.93%) | 31,900 |
1 Feb 2005 | USD | 20.18 | 20.45 | 20.14 | 20.37 | 20.37 | +0.22 (+1.09%) | 42,200 |
31 Jan 2005 | USD | 19.99 | 20.15 | 19.94 | 20.15 | 20.15 | +0.19 (+0.95%) | 90,500 |
28 Jan 2005 | USD | 19.98 | 19.99 | 19.9 | 19.96 | 19.96 | +0.01 (+0.05%) | 15,000 |
27 Jan 2005 | USD | 19.8 | 19.95 | 19.78 | 19.95 | 19.95 | +0.16 (+0.81%) | 46,800 |
26 Jan 2005 | USD | 19.77 | 19.83 | 19.71 | 19.79 | 19.79 | -0.05 (-0.25%) | 39,500 |
25 Jan 2005 | USD | 19.91 | 20 | 19.71 | 19.84 | 19.84 | -0.14 (-0.70%) | 72,100 |
24 Jan 2005 | USD | 20.05 | 20.05 | 19.83 | 19.98 | 19.98 | -0.1 (-0.50%) | 51,300 |
21 Jan 2005 | USD | 20.03 | 20.09 | 19.99 | 20.08 | 20.08 | +0.08 (+0.40%) | 38,100 |
20 Jan 2005 | USD | 19.99 | 20.2 | 19.97 | 20 | 20 | 0.0 (0.0%) | 51,600 |
19 Jan 2005 | USD | 20.07 | 20.1 | 19.95 | 20 | 20 | -0.04 (-0.20%) | 71,300 |
18 Jan 2005 | USD | 19.88 | 20.14 | 19.88 | 20.04 | 20.04 | +0.1 (+0.50%) | 48,800 |
17 Jan 2005 | USD | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 19.91 | 19.99 | 19.88 | 19.94 | 19.94 | +0.05 (+0.25%) | 46,900 |
13 Jan 2005 | USD | 19.97 | 20.02 | 19.88 | 19.89 | 19.89 | -0.05 (-0.25%) | 40,000 |
12 Jan 2005 | USD | 20.05 | 20.09 | 19.91 | 19.94 | 19.94 | -0.04 (-0.20%) | 34,800 |
11 Jan 2005 | USD | 20.21 | 20.35 | 19.92 | 19.98 | 19.98 | -0.14 (-0.70%) | 54,500 |
10 Jan 2005 | USD | 20.05 | 20.19 | 19.94 | 20.12 | 20.12 | +0.06 (+0.30%) | 25,000 |
7 Jan 2005 | USD | 20.09 | 20.09 | 19.95 | 20.06 | 20.06 | +0.01 (+0.05%) | 39,100 |
6 Jan 2005 | USD | 20.01 | 20.07 | 19.86 | 20.05 | 20.05 | +0.04 (+0.20%) | 38,300 |