Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | USD | 17.9 | 18.1 | 17.8 | 17.9 | 17.8749 | -0.097 (-0.54%) | 162,400 |
16 Mar 2005 |
|
|||||||
15 Mar 2005 | USD | 17.8 | 18 | 17.8 | 18 | 17.9715 | -0.1 (-0.55%) | 219,200 |
14 Mar 2005 | USD | 18 | 18.2 | 17.9 | 18.1 | 18.0714 | +0.1 (+0.56%) | 370,000 |
11 Mar 2005 | USD | 17.7 | 18.1 | 17.7 | 18 | 17.9715 | +0.3 (+1.69%) | 306,000 |
10 Mar 2005 | USD | 18 | 18 | 17.7 | 17.7 | 17.672 | -0.3 (-1.67%) | 163,600 |
9 Mar 2005 | USD | 17.9 | 18 | 17.9 | 18 | 17.9715 | -0.2 (-1.10%) | 215,600 |
8 Mar 2005 | USD | 18.2 | 18.5 | 17.8 | 18.2 | 18.1712 | -0.2 (-1.09%) | 695,200 |
7 Mar 2005 | USD | 18.5 | 18.5 | 18.2 | 18.4 | 18.3709 | -0.3 (-1.60%) | 408,000 |
4 Mar 2005 | USD | 18.2 | 18.7 | 18.1 | 18.7 | 18.6704 | +0.6 (+3.31%) | 541,200 |
3 Mar 2005 | USD | 18 | 18.1 | 17.6 | 18.1 | 18.0714 | -0.2 (-1.09%) | 390,400 |
2 Mar 2005 | USD | 18.2 | 18.3 | 17.8 | 18.3 | 18.271 | +0.1 (+0.55%) | 666,800 |
1 Mar 2005 | USD | 17.8 | 18.2 | 17.8 | 18.2 | 18.1712 | +0.3 (+1.68%) | 211,200 |
28 Feb 2005 | USD | 18.1 | 18.2 | 17.8 | 17.9 | 17.8717 | -0.3 (-1.65%) | 202,000 |
25 Feb 2005 | USD | 18.1 | 18.3 | 17.7 | 18.2 | 18.1712 | -0.2 (-1.09%) | 158,400 |
24 Feb 2005 | USD | 18.3 | 18.4 | 18 | 18.4 | 18.3709 | +0.1 (+0.55%) | 176,000 |
23 Feb 2005 | USD | 18 | 18.3 | 18 | 18.3 | 18.271 | 0.0 (0.0%) | 261,600 |
22 Feb 2005 | USD | 18 | 18.3 | 18 | 18.3 | 18.271 | 0.0 (0.0%) | 135,200 |
21 Feb 2005 | USD | 18 | 18.3 | 18 | 18.3 | 18.271 | +0.3 (+1.67%) | 443,200 |
18 Feb 2005 | USD | 17.3 | 18 | 17.3 | 18 | 17.9715 | +0.1 (+0.56%) | 590,400 |
17 Feb 2005 | USD | 17.2 | 17.9 | 17.2 | 17.9 | 17.8717 | +0.4 (+2.29%) | 1,582,800 |
16 Feb 2005 | USD | 17.1 | 17.5 | 17.1 | 17.5 | 17.4723 | +0.2 (+1.16%) | 117,600 |
15 Feb 2005 | USD | 17.2 | 17.3 | 17 | 17.3 | 17.2726 | -0.2 (-1.14%) | 184,400 |
14 Feb 2005 | USD | 17.4 | 17.5 | 17.3 | 17.5 | 17.4723 | 0.0 (0.0%) | 155,600 |
11 Feb 2005 | USD | 17.4 | 17.5 | 17.3 | 17.5 | 17.4723 | +0.1 (+0.57%) | 16,800 |
8 Feb 2005 | USD | 17.3 | 17.4 | 17.3 | 17.4 | 17.3725 | 0.0 (0.0%) | 20,400 |
7 Feb 2005 | USD | 17.5 | 17.5 | 16.9 | 17.4 | 17.3725 | +0.2 (+1.16%) | 36,000 |
4 Feb 2005 | USD | 16.8 | 17.2 | 16.8 | 17.2 | 17.1728 | -0.1 (-0.58%) | 119,600 |
3 Feb 2005 | USD | 17.2 | 17.3 | 17.1 | 17.3 | 17.2726 | 0.0 (0.0%) | 320,400 |
2 Feb 2005 | USD | 16.5 | 17.3 | 16.5 | 17.3 | 17.2726 | +0.7 (+4.22%) | 580,800 |
1 Feb 2005 | USD | 16.2 | 16.6 | 16.1 | 16.6 | 16.5737 | +0.2 (+1.22%) | 301,200 |