Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | USD | 22.25 | 22.27 | 22.12 | 22.2 | 4.0364 | +0.2 (+0.91%) | 284,800 |
16 Feb 2005 | USD | 21.91 | 22.01 | 21.75 | 22 | 4 | 0.0 (0.0%) | 289,600 |
15 Feb 2005 | USD | 22.01 | 22.14 | 21.83 | 22 | 4 | 0.0 (0.0%) | 433,400 |
14 Feb 2005 | USD | 22.25 | 22.29 | 22 | 22 | 4 | +0.63 (+2.95%) | 457,900 |
11 Feb 2005 | USD | 20.9 | 21.37 | 20.89 | 21.37 | 3.8855 | +0.25 (+1.18%) | 425,400 |
10 Feb 2005 | USD | 21.3 | 21.39 | 21.12 | 21.12 | 3.84 | +0.02 (+0.09%) | 433,500 |
9 Feb 2005 | USD | 21.2 | 21.2249 | 20.95 | 21.1 | 3.8364 | -0.01 (-0.05%) | 473,900 |
8 Feb 2005 | USD | 21.08 | 21.2 | 20.92 | 21.11 | 3.8382 | -0.15 (-0.71%) | 646,300 |
7 Feb 2005 | USD | 20.85 | 21.39 | 20.81 | 21.26 | 3.8655 | +0.41 (+1.97%) | 478,700 |
4 Feb 2005 | USD | 20.16 | 20.85 | 20.16 | 20.85 | 3.7909 | +0.45 (+2.21%) | 412,700 |
3 Feb 2005 | USD | 20.2 | 20.46 | 20.14 | 20.4 | 3.7091 | +0.2 (+0.99%) | 259,000 |
2 Feb 2005 | USD | 20.48 | 20.48 | 20.1 | 20.2 | 3.6727 | -0.28 (-1.37%) | 338,800 |
1 Feb 2005 | USD | 19.89 | 20.55 | 19.57 | 20.48 | 3.7236 | +0.81 (+4.12%) | 700,400 |
31 Jan 2005 | USD | 19 | 19.67 | 19 | 19.67 | 3.5764 | +0.95 (+5.07%) | 435,000 |
28 Jan 2005 | USD | 18.9 | 18.96 | 18.58 | 18.72 | 3.4036 | +0.07 (+0.38%) | 150,000 |
27 Jan 2005 | USD | 18.45 | 18.7 | 18.42 | 18.65 | 3.3909 | +0.16 (+0.87%) | 466,400 |
26 Jan 2005 | USD | 18.52 | 18.53 | 18.43 | 18.49 | 3.3618 | -0.06 (-0.32%) | 311,900 |
25 Jan 2005 | USD | 18.55 | 18.85 | 18.55 | 18.55 | 3.3727 | +0.05 (+0.27%) | 218,000 |
24 Jan 2005 | USD | 19 | 19 | 18.5 | 18.5 | 3.3636 | -0.38 (-2.01%) | 349,200 |
21 Jan 2005 | USD | 18.85 | 18.99 | 18.76 | 18.88 | 3.4327 | -0.07 (-0.37%) | 284,400 |
20 Jan 2005 | USD | 19.45 | 19.45 | 18.9 | 18.95 | 3.4455 | -0.5 (-2.57%) | 253,100 |
19 Jan 2005 | USD | 19.25 | 19.58 | 19.25 | 19.45 | 3.5364 | +0.43 (+2.26%) | 524,800 |
18 Jan 2005 | USD | 19 | 19.02 | 18.79 | 19.02 | 3.4582 | +0.48 (+2.59%) | 304,700 |
17 Jan 2005 | USD | 18.54 | 18.54 | 18.54 | 18.54 | 3.3709 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 18.25 | 18.65 | 18.25 | 18.54 | 3.3709 | +0.27 (+1.48%) | 309,600 |
13 Jan 2005 | USD | 18.55 | 18.6 | 18.26 | 18.27 | 3.3218 | -0.17 (-0.92%) | 427,100 |
12 Jan 2005 | USD | 18.26 | 18.5 | 18.148 | 18.44 | 3.3527 | +0.02 (+0.11%) | 606,900 |
11 Jan 2005 | USD | 18.59 | 18.59 | 18.41 | 18.42 | 3.3491 | -0.13 (-0.70%) | 137,600 |
10 Jan 2005 | USD | 18.65 | 18.65 | 18.45 | 18.55 | 3.3727 | -0.05 (-0.27%) | 640,900 |
7 Jan 2005 | USD | 18.75 | 19.18 | 18.6 | 18.6 | 3.3818 | +0.04 (+0.22%) | 542,300 |