Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 19.8 | 19.89 | 19.58 | 19.63 | 19.63 | -0.22 (-1.11%) | 13,100 |
4 Jan 2005 | USD | 19.88 | 19.9 | 19.85 | 19.85 | 19.85 | +0.01 (+0.05%) | 7,800 |
3 Jan 2005 | USD | 19.7 | 19.84 | 19.65 | 19.84 | 19.84 | +0.21 (+1.07%) | 6,900 |
31 Dec 2004 | USD | 19.62 | 19.84 | 19.62 | 19.63 | 19.63 | +0.09 (+0.46%) | 9,100 |
30 Dec 2004 | USD | 19.4 | 19.54 | 19.36 | 19.54 | 19.54 | +0.2 (+1.03%) | 6,100 |
29 Dec 2004 | USD | 19.22 | 19.34 | 19.22 | 19.34 | 19.34 | +0.01 (+0.05%) | 4,000 |
28 Dec 2004 | USD | 19.37 | 19.45 | 19.33 | 19.33 | 19.33 | -0.01 (-0.05%) | 6,100 |
27 Dec 2004 | USD | 19.32 | 19.35 | 19.2 | 19.34 | 19.34 | -0.02 (-0.10%) | 18,700 |
24 Dec 2004 | USD | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 19.35 | 19.4 | 19.32 | 19.36 | 19.36 | +0.11 (+0.57%) | 4,300 |
22 Dec 2004 | USD | 18.85 | 19.25 | 18.85 | 19.25 | 19.25 | +0.43 (+2.28%) | 6,200 |
21 Dec 2004 | USD | 18.9 | 18.9 | 18.71 | 18.82 | 18.82 | -0.14 (-0.74%) | 20,900 |
20 Dec 2004 | USD | 19.23 | 19.32 | 18.91 | 18.96 | 18.96 | -0.24 (-1.25%) | 10,600 |
17 Dec 2004 | USD | 19.44 | 19.44 | 19.15 | 19.2 | 19.2 | -0.25 (-1.29%) | 8,100 |
16 Dec 2004 | USD | 19.65 | 19.65 | 19.37 | 19.45 | 19.45 | -0.25 (-1.27%) | 10,500 |
15 Dec 2004 | USD | 19.7 | 19.75 | 19.54 | 19.7 | 19.7 | -0.05 (-0.25%) | 7,400 |
14 Dec 2004 | USD | 19.45 | 19.75 | 19.45 | 19.75 | 19.75 | +0.25 (+1.28%) | 7,900 |
13 Dec 2004 | USD | 19.53 | 19.55 | 19.24 | 19.5 | 19.5 | +0.01 (+0.05%) | 22,200 |
10 Dec 2004 | USD | 19.35 | 19.49 | 19.27 | 19.49 | 19.49 | +0.14 (+0.72%) | 5,600 |
9 Dec 2004 | USD | 19.5 | 19.5 | 19.35 | 19.35 | 19.35 | -0.08 (-0.41%) | 6,100 |
8 Dec 2004 | USD | 19.4 | 19.44 | 19.25 | 19.43 | 19.43 | -0.07 (-0.36%) | 6,400 |
7 Dec 2004 | USD | 19.85 | 19.88 | 19.41 | 19.5 | 19.5 | -0.29 (-1.47%) | 14,300 |
6 Dec 2004 | USD | 19.61 | 19.79 | 19.55 | 19.79 | 19.79 | +0.19 (+0.97%) | 11,300 |
3 Dec 2004 | USD | 19.65 | 19.7 | 19.48 | 19.6 | 19.6 | -0.09 (-0.46%) | 9,600 |
2 Dec 2004 | USD | 19.65 | 19.69 | 19.54 | 19.69 | 19.69 | +0.05 (+0.25%) | 10,500 |
1 Dec 2004 | USD | 19.21 | 19.65 | 19.21 | 19.64 | 19.64 | +0.44 (+2.29%) | 10,500 |
30 Nov 2004 | USD | 19.19 | 19.21 | 19.1 | 19.2 | 19.2 | +0.05 (+0.26%) | 7,000 |
29 Nov 2004 | USD | 19.05 | 19.21 | 19 | 19.15 | 19.15 | +0.16 (+0.84%) | 10,700 |
26 Nov 2004 | USD | 18.87 | 19 | 18.87 | 18.99 | 18.99 | +0.14 (+0.74%) | 4,700 |
25 Nov 2004 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |