Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 22.04 | 22.1 | 21.77 | 21.8 | 21.8 | -0.37 (-1.67%) | 625,700 |
10 Jan 2005 | USD | 22.3 | 22.36 | 22.06 | 22.17 | 22.17 | -0.12 (-0.54%) | 177,200 |
7 Jan 2005 | USD | 22.7 | 22.71 | 22.25 | 22.29 | 22.29 | -0.09 (-0.40%) | 292,600 |
6 Jan 2005 | USD | 22.18 | 22.47 | 22.18 | 22.38 | 22.38 | +0.12 (+0.54%) | 195,300 |
5 Jan 2005 | USD | 22.38 | 22.61 | 22.26 | 22.26 | 22.26 | -0.13 (-0.58%) | 322,400 |
4 Jan 2005 | USD | 22.79 | 22.8 | 22.3 | 22.39 | 22.39 | -0.47 (-2.06%) | 347,200 |
3 Jan 2005 | USD | 22.93 | 23 | 22.8 | 22.86 | 22.86 | -0.16 (-0.70%) | 254,500 |
31 Dec 2004 | USD | 23.1 | 23.17 | 22.9 | 23.02 | 23.02 | -0.03 (-0.13%) | 280,200 |
30 Dec 2004 | USD | 22.98 | 23.06 | 22.89 | 23.05 | 23.05 | +0.05 (+0.22%) | 111,000 |
29 Dec 2004 | USD | 23 | 23.02 | 22.78 | 23 | 23 | -0.02 (-0.09%) | 186,800 |
28 Dec 2004 | USD | 23 | 23.05 | 22.91 | 23.02 | 23.02 | +0.05 (+0.22%) | 314,100 |
27 Dec 2004 | USD | 22.85 | 22.97 | 22.7 | 22.97 | 22.97 | +0.33 (+1.46%) | 233,700 |
24 Dec 2004 | USD | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 22.6 | 22.72 | 22.53 | 22.64 | 22.64 | +0.02 (+0.09%) | 134,200 |
22 Dec 2004 | USD | 22.79 | 22.83 | 22.62 | 22.62 | 22.62 | -0.13 (-0.57%) | 234,900 |
21 Dec 2004 | USD | 22.65 | 22.75 | 22.5415 | 22.75 | 22.75 | +0.26 (+1.16%) | 158,500 |
20 Dec 2004 | USD | 22.5 | 22.58 | 22.31 | 22.49 | 22.49 | +0.3 (+1.35%) | 143,300 |
17 Dec 2004 | USD | 22.3 | 22.32 | 22.05 | 22.19 | 22.19 | -0.15 (-0.67%) | 114,100 |
16 Dec 2004 | USD | 22.5 | 22.5 | 22.27 | 22.34 | 22.34 | -0.31 (-1.37%) | 234,000 |
15 Dec 2004 | USD | 22.54 | 22.67 | 22.44 | 22.65 | 22.65 | +0.36 (+1.62%) | 221,400 |
14 Dec 2004 | USD | 22.3 | 22.35 | 22.1 | 22.29 | 22.29 | +0.29 (+1.32%) | 225,700 |
13 Dec 2004 | USD | 21.63 | 22.07 | 21.63 | 22 | 22 | +0.57 (+2.66%) | 247,800 |
10 Dec 2004 | USD | 21.6 | 21.6 | 21.26 | 21.43 | 21.43 | -0.32 (-1.47%) | 232,900 |
9 Dec 2004 | USD | 21.82 | 21.82 | 21.46 | 21.75 | 21.75 | -0.43 (-1.94%) | 294,200 |
8 Dec 2004 | USD | 22 | 22.19 | 21.74 | 22.18 | 22.18 | +0.03 (+0.14%) | 204,700 |
7 Dec 2004 | USD | 22.32 | 22.44 | 22.15 | 22.15 | 22.15 | -0.14 (-0.63%) | 196,700 |
6 Dec 2004 | USD | 22.2 | 22.4 | 22.06 | 22.29 | 22.29 | +0.04 (+0.18%) | 281,500 |
3 Dec 2004 | USD | 21.95 | 22.26 | 21.95 | 22.25 | 22.25 | +0.37 (+1.69%) | 269,700 |
2 Dec 2004 | USD | 21.91 | 21.96 | 21.73 | 21.88 | 21.88 | +0.15 (+0.69%) | 163,000 |
1 Dec 2004 | USD | 21.72 | 21.75 | 21.5 | 21.73 | 21.73 | +0.12 (+0.56%) | 235,200 |