Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | USD | 19.19 | 19.2 | 19.11 | 19.13 | 19.13 | -0.03 (-0.16%) | 198,900 |
11 Jan 2005 | USD | 19.19 | 19.2 | 19.1 | 19.16 | 19.16 | +0.06 (+0.31%) | 215,500 |
10 Jan 2005 | USD | 19.19 | 19.2 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 242,800 |
7 Jan 2005 | USD | 19.06 | 19.15 | 19.04 | 19.1 | 19.1 | +0.04 (+0.21%) | 234,100 |
6 Jan 2005 | USD | 19.02 | 19.07 | 19 | 19.06 | 19.06 | +0.04 (+0.21%) | 222,700 |
5 Jan 2005 | USD | 18.98 | 19.06 | 18.95 | 19.02 | 19.02 | +0.07 (+0.37%) | 242,600 |
4 Jan 2005 | USD | 18.93 | 18.99 | 18.9 | 18.95 | 18.95 | +0.03 (+0.16%) | 222,900 |
3 Jan 2005 | USD | 18.86 | 18.92 | 18.81 | 18.92 | 18.92 | +0.08 (+0.42%) | 184,000 |
31 Dec 2004 | USD | 18.85 | 18.9 | 18.82 | 18.84 | 18.84 | -0.01 (-0.05%) | 220,400 |
30 Dec 2004 | USD | 18.93 | 18.93 | 18.71 | 18.85 | 18.85 | -0.03 (-0.16%) | 268,200 |
29 Dec 2004 | USD | 18.89 | 18.95 | 18.86 | 18.88 | 18.88 | +0.01 (+0.05%) | 227,000 |
28 Dec 2004 | USD | 18.86 | 18.9 | 18.82 | 18.87 | 18.87 | -0.09 (-0.47%) | 225,300 |
27 Dec 2004 | USD | 18.89 | 19 | 18.89 | 18.96 | 18.96 | +0.03 (+0.16%) | 316,400 |
24 Dec 2004 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 18.9 | 19.04 | 18.85 | 18.93 | 18.93 | +0.05 (+0.26%) | 242,900 |
22 Dec 2004 | USD | 18.84 | 18.92 | 18.81 | 18.88 | 18.88 | +0.04 (+0.21%) | 285,900 |
21 Dec 2004 | USD | 18.94 | 18.95 | 18.8 | 18.84 | 18.84 | -0.08 (-0.42%) | 334,900 |
20 Dec 2004 | USD | 18.87 | 18.97 | 18.81 | 18.92 | 18.92 | +0.06 (+0.32%) | 356,900 |
17 Dec 2004 | USD | 18.89 | 18.91 | 18.8 | 18.86 | 18.86 | -0.02 (-0.11%) | 262,600 |
16 Dec 2004 | USD | 18.76 | 19.04 | 18.72 | 18.88 | 18.88 | +0.07 (+0.37%) | 370,500 |
15 Dec 2004 | USD | 18.87 | 19.06 | 18.76 | 18.81 | 18.81 | -0.09 (-0.48%) | 473,200 |
14 Dec 2004 | USD | 19.08 | 19.08 | 18.9 | 18.9 | 18.9 | -0.17 (-0.89%) | 391,000 |
13 Dec 2004 | USD | 19.08 | 19.09 | 18.98 | 19.07 | 19.07 | -0.01 (-0.05%) | 332,300 |
10 Dec 2004 | USD | 19.04 | 19.23 | 19.02 | 19.08 | 19.08 | +0.07 (+0.37%) | 215,600 |
9 Dec 2004 | USD | 19.07 | 19.08 | 19 | 19.01 | 19.01 | -0.06 (-0.31%) | 311,500 |
8 Dec 2004 | USD | 19.13 | 19.13 | 19.01 | 19.07 | 19.07 | -0.06 (-0.31%) | 246,700 |
7 Dec 2004 | USD | 19.04 | 19.13 | 19.01 | 19.13 | 19.13 | +0.09 (+0.47%) | 259,600 |
6 Dec 2004 | USD | 19.11 | 19.13 | 19.04 | 19.04 | 19.04 | -0.07 (-0.37%) | 274,700 |
3 Dec 2004 | USD | 19.05 | 19.12 | 19.02 | 19.11 | 19.11 | +0.05 (+0.26%) | 275,200 |
2 Dec 2004 | USD | 19.12 | 19.12 | 19.01 | 19.06 | 19.06 | -0.06 (-0.31%) | 253,300 |