Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2005 | USD | 23.55 | 23.64 | 23.37 | 23.41 | 23.41 | -0.21 (-0.89%) | 177,300 |
21 Feb 2005 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 23.6 | 23.73 | 23.52 | 23.62 | 23.62 | +0.05 (+0.21%) | 125,200 |
17 Feb 2005 | USD | 23.5 | 23.6 | 23.4 | 23.57 | 23.57 | +0.05 (+0.21%) | 150,500 |
16 Feb 2005 | USD | 23.36 | 23.67 | 23.21 | 23.52 | 23.52 | +0.18 (+0.77%) | 187,700 |
15 Feb 2005 | USD | 23.2 | 23.35 | 23.12 | 23.34 | 23.34 | +0.32 (+1.39%) | 177,600 |
14 Feb 2005 | USD | 22.53 | 23.1 | 22.53 | 23.02 | 23.02 | +0.49 (+2.17%) | 261,500 |
11 Feb 2005 | USD | 22.59 | 22.7 | 22.48 | 22.53 | 22.53 | 0.0 (0.0%) | 193,600 |
10 Feb 2005 | USD | 22.43 | 22.6 | 22.41 | 22.53 | 22.53 | +0.04 (+0.18%) | 172,700 |
9 Feb 2005 | USD | 22.27 | 22.5 | 22.27 | 22.49 | 22.49 | +0.06 (+0.27%) | 85,800 |
8 Feb 2005 | USD | 22.6 | 22.63 | 22.43 | 22.43 | 22.43 | -0.19 (-0.84%) | 186,300 |
7 Feb 2005 | USD | 22.7 | 22.72 | 22.51 | 22.62 | 22.62 | -0.18 (-0.79%) | 146,600 |
4 Feb 2005 | USD | 22.41 | 22.8 | 22.41 | 22.8 | 22.8 | +0.36 (+1.60%) | 209,400 |
3 Feb 2005 | USD | 22.5 | 22.54 | 22.38 | 22.44 | 22.44 | -0.17 (-0.75%) | 46,300 |
2 Feb 2005 | USD | 22.7 | 22.76 | 22.46 | 22.61 | 22.61 | -0.04 (-0.18%) | 181,700 |
1 Feb 2005 | USD | 22.38 | 22.66 | 22.35 | 22.65 | 22.65 | +0.31 (+1.39%) | 135,100 |
31 Jan 2005 | USD | 22.4 | 22.42 | 22.18 | 22.34 | 22.34 | -0.04 (-0.18%) | 174,600 |
28 Jan 2005 | USD | 22.54 | 22.56 | 22.28 | 22.38 | 22.38 | -0.07 (-0.31%) | 85,600 |
27 Jan 2005 | USD | 22.59 | 22.59 | 22.35 | 22.45 | 22.45 | +0.02 (+0.09%) | 120,700 |
26 Jan 2005 | USD | 22.57 | 22.57 | 22.26 | 22.43 | 22.43 | +0.43 (+1.95%) | 126,500 |
25 Jan 2005 | USD | 22.17 | 22.18 | 21.84 | 22 | 22 | 0.0 (0.0%) | 225,900 |
24 Jan 2005 | USD | 21.95 | 22.05 | 21.9 | 22 | 22 | +0.25 (+1.15%) | 87,900 |
21 Jan 2005 | USD | 21.61 | 21.91 | 21.61 | 21.75 | 21.75 | +0.29 (+1.35%) | 113,900 |
20 Jan 2005 | USD | 21.66 | 21.79 | 21.43 | 21.46 | 21.46 | -0.28 (-1.29%) | 339,200 |
19 Jan 2005 | USD | 22.18 | 22.18 | 21.65 | 21.74 | 21.74 | -0.21 (-0.96%) | 123,000 |
18 Jan 2005 | USD | 21.72 | 22.07 | 21.7 | 21.95 | 21.95 | +0.12 (+0.55%) | 266,500 |
17 Jan 2005 | USD | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 21.83 | 21.87 | 21.62 | 21.83 | 21.83 | -0.01 (-0.05%) | 153,800 |
13 Jan 2005 | USD | 22.12 | 22.12 | 21.75 | 21.84 | 21.84 | -0.39 (-1.75%) | 126,600 |
12 Jan 2005 | USD | 22 | 22.23 | 22 | 22.23 | 22.23 | +0.43 (+1.97%) | 240,800 |