Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2005 | USD | 26.17 | 26.5 | 26.17 | 26.48 | 7.944 | +0.33 (+1.26%) | 63,700 |
25 Jan 2005 | USD | 26.5 | 26.5 | 26.15 | 26.15 | 7.845 | -0.35 (-1.32%) | 23,200 |
24 Jan 2005 | USD | 26.85 | 26.85 | 26.45 | 26.5 | 7.95 | -0.6 (-2.21%) | 21,500 |
21 Jan 2005 | USD | 26.7 | 27.1 | 26.68 | 27.1 | 8.13 | +0.72 (+2.73%) | 32,400 |
20 Jan 2005 | USD | 26.9 | 26.9 | 26.38 | 26.38 | 7.914 | -0.62 (-2.30%) | 83,200 |
19 Jan 2005 | USD | 27 | 27 | 27 | 27 | 8.1 | -0.06 (-0.22%) | 100 |
18 Jan 2005 | USD | 27.08 | 27.09 | 27 | 27.06 | 8.118 | -0.04 (-0.15%) | 1,200 |
17 Jan 2005 | USD | 27.1 | 27.1 | 27.1 | 27.1 | 8.13 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 27 | 27.1 | 26.9 | 27.1 | 8.13 | 0.0 (0.0%) | 12,400 |
13 Jan 2005 | USD | 27 | 27.1 | 27 | 27.1 | 8.13 | +0.05 (+0.18%) | 63,400 |
12 Jan 2005 | USD | 27.2 | 27.2 | 27.05 | 27.05 | 8.115 | -0.45 (-1.64%) | 10,600 |
11 Jan 2005 | USD | 27.5 | 27.5 | 27.5 | 27.5 | 8.25 | 0.0 (0.0%) | 0 |
10 Jan 2005 | USD | 27.5 | 27.5 | 27.5 | 27.5 | 8.25 | +0.15 (+0.55%) | 100 |
7 Jan 2005 | USD | 27.35 | 27.35 | 27.35 | 27.35 | 8.205 | +0.1 (+0.37%) | 100 |
6 Jan 2005 | USD | 27.25 | 27.25 | 27.25 | 27.25 | 8.175 | -0.41 (-1.48%) | 19,000 |
5 Jan 2005 | USD | 27.61 | 27.66 | 27.6 | 27.66 | 8.298 | +0.06 (+0.22%) | 13,700 |
4 Jan 2005 | USD | 28.7 | 28.7 | 27.6 | 27.6 | 8.28 | -1.1 (-3.83%) | 4,900 |
3 Jan 2005 | USD | 28.7 | 28.7 | 28.7 | 28.7 | 8.61 | -0.05 (-0.17%) | 100 |
31 Dec 2004 | USD | 28.7 | 28.75 | 28.7 | 28.75 | 8.625 | +0.1 (+0.35%) | 500 |
30 Dec 2004 | USD | 28.65 | 28.65 | 28.65 | 28.65 | 8.595 | +0.15 (+0.53%) | 100 |
29 Dec 2004 | USD | 28.35 | 28.6 | 28.35 | 28.5 | 8.55 | +0.15 (+0.53%) | 4,300 |
28 Dec 2004 | USD | 28.2 | 28.35 | 28.2 | 28.35 | 8.505 | +0.07 (+0.25%) | 3,600 |
27 Dec 2004 | USD | 28.28 | 28.28 | 28.28 | 28.28 | 8.484 | 0.0 (0.0%) | 0 |
24 Dec 2004 | USD | 28.28 | 28.28 | 28.28 | 28.28 | 8.484 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 28.15 | 28.28 | 28.15 | 28.28 | 8.484 | +0.33 (+1.18%) | 3,300 |
22 Dec 2004 | USD | 28.05 | 28.05 | 27.95 | 27.95 | 8.385 | -0.25 (-0.89%) | 17,900 |
21 Dec 2004 | USD | 28.2 | 28.2 | 28.2 | 28.2 | 8.46 | 0.0 (0.0%) | 0 |
20 Dec 2004 | USD | 27.4 | 28.2 | 27.4 | 28.2 | 8.46 | +0.95 (+3.49%) | 11,200 |
17 Dec 2004 | USD | 27.25 | 27.4 | 27.25 | 27.25 | 8.175 | +0.2 (+0.74%) | 3,500 |
16 Dec 2004 | USD | 27.2 | 27.2 | 27.05 | 27.05 | 8.115 | -0.1 (-0.37%) | 2,100 |