Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | USD | 32.35 | 32.7 | 32.2 | 32.6 | 32.6 | +0.09 (+0.28%) | 332,956 |
16 Feb 2005 | USD | 32.52 | 32.6 | 32.17 | 32.51 | 32.51 | -0.15 (-0.46%) | 728,453 |
15 Feb 2005 | USD | 32.87 | 32.89 | 32.65 | 32.66 | 32.66 | -0.29 (-0.88%) | 107,281 |
14 Feb 2005 | USD | 33.18 | 33.25 | 32.95 | 32.95 | 32.95 | -0.16 (-0.48%) | 108,855 |
11 Feb 2005 | USD | 33.55 | 33.56 | 32.89 | 33.11 | 33.11 | -0.44 (-1.31%) | 124,686 |
10 Feb 2005 | USD | 33.47 | 33.8 | 33.34 | 33.55 | 33.55 | -0.02 (-0.06%) | 109,838 |
9 Feb 2005 | USD | 33.45 | 33.63 | 32.86 | 33.57 | 33.57 | +0.03 (+0.09%) | 180,441 |
8 Feb 2005 | USD | 32.6 | 34.18 | 30.62 | 33.54 | 33.54 | +0.94 (+2.88%) | 1,028,468 |
7 Feb 2005 | USD | 31.18 | 32.6 | 31.05 | 32.6 | 32.6 | +1.42 (+4.55%) | 463,445 |
4 Feb 2005 | USD | 31.2 | 31.22 | 30.88 | 31.18 | 31.18 | +0.08 (+0.26%) | 38,350 |
3 Feb 2005 | USD | 31.55 | 31.6 | 31.06 | 31.1 | 31.1 | -0.3 (-0.96%) | 140,813 |
2 Feb 2005 | USD | 31.02 | 31.4 | 31.02 | 31.4 | 31.4 | +0.39 (+1.26%) | 19,765 |
1 Feb 2005 | USD | 30.75 | 31.15 | 30.75 | 31.01 | 31.01 | +0.26 (+0.85%) | 117,606 |
31 Jan 2005 | USD | 31.11 | 31.17 | 30.69 | 30.75 | 30.75 | -0.4 (-1.28%) | 54,083 |
28 Jan 2005 | USD | 30.94 | 31.16 | 30.83 | 31.15 | 31.15 | +0.18 (+0.58%) | 40,316 |
27 Jan 2005 | USD | 30.42 | 30.97 | 30.4 | 30.97 | 30.97 | +0.59 (+1.94%) | 76,896 |
26 Jan 2005 | USD | 30.65 | 30.95 | 30.29 | 30.38 | 30.38 | -0.36 (-1.17%) | 71,980 |
25 Jan 2005 | USD | 30.63 | 30.79 | 30.63 | 30.74 | 30.74 | +0.11 (+0.36%) | 207,876 |
24 Jan 2005 | USD | 31 | 31.12 | 30.58 | 30.63 | 30.63 | -0.46 (-1.48%) | 69,128 |
21 Jan 2005 | USD | 30.9 | 31.14 | 30.8 | 31.09 | 31.09 | +0.09 (+0.29%) | 135,798 |
20 Jan 2005 | USD | 30.99 | 31.14 | 30.6 | 31 | 31 | +0.02 (+0.06%) | 286,248 |
19 Jan 2005 | USD | 30.4 | 31.34 | 30.4 | 30.98 | 30.98 | +0.78 (+2.58%) | 675,648 |
18 Jan 2005 | USD | 29.7 | 30.29 | 29.68 | 30.2 | 30.2 | +0.4 (+1.34%) | 559,123 |
17 Jan 2005 | USD | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 29.68 | 29.9 | 29.6 | 29.8 | 29.8 | +0.02 (+0.07%) | 179,360 |
13 Jan 2005 | USD | 29.28 | 29.97 | 29.28 | 29.78 | 29.78 | +0.49 (+1.67%) | 51,625 |
12 Jan 2005 | USD | 29.15 | 29.32 | 29.05 | 29.29 | 29.29 | +0.29 (+1.00%) | 82,403 |
11 Jan 2005 | USD | 28.9 | 29.14 | 28.83 | 29 | 29 | -0.15 (-0.51%) | 87,910 |
10 Jan 2005 | USD | 29.25 | 29.3 | 29.15 | 29.15 | 29.15 | -0.13 (-0.44%) | 76,011 |
7 Jan 2005 | USD | 28.89 | 29.3 | 28.87 | 29.28 | 29.28 | +0.45 (+1.56%) | 92,040 |