Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | USD | 22.8 | 22.82 | 22.71 | 22.8 | 22.8 | +0.09 (+0.40%) | 103,100 |
31 Dec 2004 | USD | 22.6 | 22.71 | 22.57 | 22.71 | 22.71 | +0.21 (+0.93%) | 81,800 |
30 Dec 2004 | USD | 22.44 | 22.6 | 22.44 | 22.5 | 22.5 | +0.07 (+0.31%) | 122,100 |
29 Dec 2004 | USD | 22.38 | 22.46 | 22.36 | 22.43 | 22.43 | +0.07 (+0.31%) | 115,900 |
28 Dec 2004 | USD | 22.33 | 22.43 | 22.28 | 22.36 | 22.36 | -0.02 (-0.09%) | 107,800 |
27 Dec 2004 | USD | 22.3 | 22.44 | 22.29 | 22.38 | 22.38 | -0.05 (-0.22%) | 124,100 |
24 Dec 2004 | USD | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 22.34 | 22.43 | 22.27 | 22.43 | 22.43 | +0.04 (+0.18%) | 126,200 |
22 Dec 2004 | USD | 22.29 | 22.43 | 22.29 | 22.39 | 22.39 | +0.09 (+0.40%) | 123,000 |
21 Dec 2004 | USD | 22.32 | 22.39 | 22.21 | 22.3 | 22.3 | -0.07 (-0.31%) | 177,700 |
20 Dec 2004 | USD | 22.4 | 22.48 | 22.32 | 22.37 | 22.37 | -0.09 (-0.40%) | 166,900 |
17 Dec 2004 | USD | 22.63 | 22.63 | 22.3 | 22.46 | 22.46 | -0.16 (-0.71%) | 147,400 |
16 Dec 2004 | USD | 22.8 | 22.81 | 22.55 | 22.62 | 22.62 | -0.2 (-0.88%) | 146,900 |
15 Dec 2004 | USD | 22.84 | 22.91 | 22.75 | 22.82 | 22.82 | -0.08 (-0.35%) | 102,600 |
14 Dec 2004 | USD | 22.78 | 22.9 | 22.76 | 22.9 | 22.9 | +0.05 (+0.22%) | 111,100 |
13 Dec 2004 | USD | 22.82 | 22.95 | 22.78 | 22.85 | 22.85 | -0.03 (-0.13%) | 176,800 |
10 Dec 2004 | USD | 22.79 | 22.9 | 22.73 | 22.88 | 22.88 | -0.05 (-0.22%) | 118,900 |
9 Dec 2004 | USD | 23 | 23 | 22.74 | 22.93 | 22.93 | -0.16 (-0.69%) | 158,400 |
8 Dec 2004 | USD | 23.02 | 23.15 | 23.01 | 23.09 | 23.09 | +0.04 (+0.17%) | 113,700 |
7 Dec 2004 | USD | 23.15 | 23.21 | 23.0006 | 23.05 | 23.05 | -0.15 (-0.65%) | 89,700 |
6 Dec 2004 | USD | 23.15 | 23.31 | 23.1 | 23.2 | 23.2 | -0.05 (-0.22%) | 98,900 |
3 Dec 2004 | USD | 23.31 | 23.6 | 23.15 | 23.25 | 23.25 | +0.04 (+0.17%) | 142,700 |
2 Dec 2004 | USD | 24 | 24.01 | 23.12 | 23.21 | 23.21 | -0.93 (-3.85%) | 353,500 |
1 Dec 2004 | USD | 24.26 | 24.31 | 24.12 | 24.14 | 24.14 | 0.0 (0.0%) | 58,500 |
30 Nov 2004 | USD | 24.5 | 24.5 | 24 | 24.14 | 24.14 | -0.26 (-1.07%) | 94,000 |
29 Nov 2004 | USD | 24.61 | 24.61 | 24.36 | 24.4 | 24.4 | -0.11 (-0.45%) | 53,200 |
26 Nov 2004 | USD | 24.55 | 24.6 | 24.5 | 24.51 | 24.51 | -0.02 (-0.08%) | 15,000 |
25 Nov 2004 | USD | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 24.33 | 24.54 | 24.33 | 24.53 | 24.53 | +0.14 (+0.57%) | 38,000 |
23 Nov 2004 | USD | 24.27 | 24.52 | 24.22 | 24.39 | 24.39 | +0.07 (+0.29%) | 71,800 |