Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | USD | 22.69 | 22.79 | 22.58 | 22.73 | 22.73 | -0.06 (-0.26%) | 31,000 |
5 May 2005 | USD | 22.85 | 22.96 | 22.72 | 22.79 | 22.79 | -0.04 (-0.18%) | 51,600 |
4 May 2005 | USD | 22.8 | 22.85 | 22.75 | 22.83 | 22.83 | +0.15 (+0.66%) | 37,200 |
3 May 2005 | USD | 22.53 | 22.69 | 22.4 | 22.68 | 22.68 | +0.13 (+0.58%) | 33,100 |
2 May 2005 | USD | 22.67 | 22.67 | 22.53 | 22.55 | 22.55 | +0.02 (+0.09%) | 39,500 |
29 Apr 2005 | USD | 22.59 | 22.69 | 22.53 | 22.53 | 22.53 | -0.1 (-0.44%) | 39,500 |
28 Apr 2005 | USD | 22.55 | 22.65 | 22.47 | 22.63 | 22.63 | +0.23 (+1.03%) | 39,000 |
27 Apr 2005 | USD | 22.3 | 22.48 | 22.3 | 22.4 | 22.4 | +0.07 (+0.31%) | 38,000 |
26 Apr 2005 | USD | 22.49 | 22.49 | 22.23 | 22.33 | 22.33 | -0.17 (-0.76%) | 39,900 |
25 Apr 2005 | USD | 22.48 | 22.62 | 22.44 | 22.5 | 22.5 | +0.02 (+0.09%) | 27,200 |
22 Apr 2005 | USD | 22.58 | 22.59 | 22.46 | 22.48 | 22.48 | +0.02 (+0.09%) | 35,000 |
21 Apr 2005 | USD | 22.6 | 22.6 | 22.446 | 22.46 | 22.46 | -0.17 (-0.75%) | 37,100 |
20 Apr 2005 | USD | 22.59 | 22.67 | 22.53 | 22.63 | 22.63 | -0.04 (-0.18%) | 31,700 |
19 Apr 2005 | USD | 22.41 | 22.7 | 22.39 | 22.67 | 22.67 | +0.22 (+0.98%) | 37,800 |
18 Apr 2005 | USD | 22.15 | 22.54 | 22.15 | 22.45 | 22.45 | +0.22 (+0.99%) | 66,600 |
15 Apr 2005 | USD | 22.3 | 22.45 | 22.15 | 22.23 | 22.23 | -0.12 (-0.54%) | 58,400 |
14 Apr 2005 | USD | 22.5 | 22.51 | 22.35 | 22.35 | 22.35 | -0.22 (-0.97%) | 63,100 |
13 Apr 2005 | USD | 22.6 | 22.69 | 22.55 | 22.57 | 22.57 | -0.04 (-0.18%) | 67,800 |
12 Apr 2005 | USD | 22.67 | 22.75 | 22.52 | 22.61 | 22.61 | -0.08 (-0.35%) | 52,500 |
11 Apr 2005 | USD | 22.75 | 22.75 | 22.54 | 22.69 | 22.69 | -0.07 (-0.31%) | 48,700 |
8 Apr 2005 | USD | 22.58 | 22.79 | 22.5 | 22.76 | 22.76 | +0.21 (+0.93%) | 68,700 |
7 Apr 2005 | USD | 22.49 | 22.69 | 22.49 | 22.55 | 22.55 | +0.01 (+0.04%) | 36,500 |
6 Apr 2005 | USD | 22.39 | 22.54 | 22.29 | 22.54 | 22.54 | +0.13 (+0.58%) | 68,800 |
5 Apr 2005 | USD | 22.33 | 22.41 | 22.25 | 22.41 | 22.41 | -0.02 (-0.09%) | 41,600 |
4 Apr 2005 | USD | 22.55 | 22.55 | 22.31 | 22.43 | 22.43 | -0.14 (-0.62%) | 55,600 |
1 Apr 2005 | USD | 22.65 | 22.74 | 22.41 | 22.57 | 22.57 | -0.01 (-0.04%) | 71,200 |
31 Mar 2005 | USD | 22.44 | 22.59 | 22.35 | 22.58 | 22.58 | +0.23 (+1.03%) | 63,400 |
30 Mar 2005 | USD | 21.92 | 22.35 | 21.92 | 22.35 | 22.35 | +0.47 (+2.15%) | 73,400 |
29 Mar 2005 | USD | 21.8 | 21.95 | 21.77 | 21.88 | 21.88 | +0.07 (+0.32%) | 63,400 |
28 Mar 2005 | USD | 22.15 | 22.15 | 21.71 | 21.81 | 21.81 | +0.01 (+0.05%) | 150,700 |