Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2005 | USD | 26.04 | 26.11 | 26 | 26.05 | 7.815 | +0.29 (+1.13%) | 53,667 |
6 Apr 2005 | USD | 25.74 | 25.76 | 25.67 | 25.76 | 7.728 | +0.01 (+0.04%) | 10,667 |
5 Apr 2005 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 7.725 | 0.0 (0.0%) | 0 |
4 Apr 2005 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 7.725 | -0.25 (-0.96%) | 667 |
1 Apr 2005 | USD | 26 | 26 | 26 | 26 | 7.8 | -0.05 (-0.19%) | 5,000 |
31 Mar 2005 | USD | 26.05 | 26.05 | 25.95 | 26.05 | 7.815 | +0.1 (+0.39%) | 2,333 |
30 Mar 2005 | USD | 25.85 | 25.97 | 25.85 | 25.95 | 7.785 | +0.2 (+0.78%) | 2,000 |
29 Mar 2005 | USD | 25.8 | 25.8 | 25.7 | 25.75 | 7.725 | -0.25 (-0.96%) | 22,333 |
28 Mar 2005 | USD | 25.9 | 26.01 | 25.78 | 26 | 7.8 | +0.02 (+0.08%) | 18,000 |
25 Mar 2005 | USD | 25.98 | 25.98 | 25.98 | 25.98 | 7.794 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 25.98 | 25.98 | 25.98 | 25.98 | 7.794 | +0.12 (+0.46%) | 333 |
23 Mar 2005 | USD | 25.9 | 25.9 | 25.7 | 25.86 | 7.758 | -0.18 (-0.69%) | 3,667 |
22 Mar 2005 | USD | 26.06 | 26.18 | 26.04 | 26.04 | 7.812 | -0.01 (-0.04%) | 9,000 |
21 Mar 2005 | USD | 26.2 | 26.2 | 26.05 | 26.05 | 7.815 | -0.28 (-1.06%) | 4,333 |
18 Mar 2005 | USD | 26.15 | 26.4 | 26.1 | 26.33 | 7.899 | +0.22 (+0.84%) | 209,667 |
17 Mar 2005 | USD | 25.91 | 26.11 | 25.91 | 26.11 | 7.833 | +0.2 (+0.77%) | 177,667 |
16 Mar 2005 | USD | 25.85 | 25.91 | 25.84 | 25.91 | 7.773 | +0.1 (+0.39%) | 81,667 |
15 Mar 2005 | USD | 26.05 | 26.05 | 25.8 | 25.81 | 7.743 | -0.24 (-0.92%) | 262,667 |
14 Mar 2005 | USD | 26.35 | 26.35 | 26.05 | 26.05 | 7.815 | -0.45 (-1.70%) | 13,667 |
11 Mar 2005 | USD | 26.51 | 26.7 | 26.5 | 26.5 | 7.95 | -0.01 (-0.04%) | 53,333 |
10 Mar 2005 | USD | 26.74 | 26.74 | 26.51 | 26.51 | 7.953 | -0.39 (-1.45%) | 29,667 |
9 Mar 2005 | USD | 26.98 | 26.98 | 26.9 | 26.9 | 8.07 | -0.1 (-0.37%) | 7,667 |
8 Mar 2005 | USD | 27 | 27.01 | 26.9 | 27 | 8.1 | -0.1 (-0.37%) | 708,667 |
7 Mar 2005 | USD | 27.11 | 27.3 | 27.1 | 27.1 | 8.13 | +0.03 (+0.11%) | 39,000 |
4 Mar 2005 | USD | 26.85 | 27.07 | 26.85 | 27.07 | 8.121 | +0.27 (+1.01%) | 2,667 |
3 Mar 2005 | USD | 26.9 | 26.9 | 26.8 | 26.8 | 8.04 | -0.1 (-0.37%) | 124,000 |
2 Mar 2005 | USD | 26.91 | 26.91 | 26.9 | 26.9 | 8.07 | -0.08 (-0.30%) | 53,000 |
1 Mar 2005 | USD | 26.95 | 26.98 | 26.84 | 26.98 | 8.094 | -0.03 (-0.11%) | 124,667 |
28 Feb 2005 | USD | 27 | 27.09 | 26.98 | 27.01 | 8.103 | +0.01 (+0.04%) | 8,667 |
25 Feb 2005 | USD | 27.15 | 27.15 | 26.95 | 27 | 8.1 | 0.0 (0.0%) | 9,333 |