Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2005 | USD | 26 | 26.03 | 25.7 | 25.99 | 4.3317 | -0.5 (-1.89%) | 88,100 |
11 Apr 2005 | USD | 26.78 | 26.78 | 26.31 | 26.49 | 4.415 | -0.09 (-0.34%) | 23,900 |
8 Apr 2005 | USD | 26.65 | 26.7 | 26.56 | 26.58 | 4.43 | 0.0 (0.0%) | 21,700 |
7 Apr 2005 | USD | 26.4 | 26.67 | 26.31 | 26.58 | 4.43 | 0.0 (0.0%) | 40,800 |
6 Apr 2005 | USD | 26.6 | 26.69 | 26.51 | 26.58 | 4.43 | +0.08 (+0.30%) | 42,500 |
5 Apr 2005 | USD | 26.41 | 26.53 | 26.31 | 26.5 | 4.4167 | +0.09 (+0.34%) | 21,200 |
4 Apr 2005 | USD | 26.61 | 26.64 | 26.27 | 26.41 | 4.4017 | -0.04 (-0.15%) | 20,200 |
1 Apr 2005 | USD | 26.59 | 26.65 | 26.28 | 26.45 | 4.4083 | -0.14 (-0.53%) | 28,700 |
31 Mar 2005 | USD | 26.6 | 26.67 | 26.4 | 26.59 | 4.4317 | -0.01 (-0.04%) | 23,100 |
30 Mar 2005 | USD | 26.55 | 26.69 | 26.49 | 26.6 | 4.4333 | +0.2 (+0.76%) | 37,900 |
29 Mar 2005 | USD | 26.55 | 26.63 | 26.4 | 26.4 | 4.4 | -0.4 (-1.49%) | 38,500 |
28 Mar 2005 | USD | 26.81 | 26.83 | 26.66 | 26.8 | 4.4667 | -0.06 (-0.22%) | 18,700 |
25 Mar 2005 | USD | 26.86 | 26.86 | 26.86 | 26.86 | 4.4767 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 26.7 | 26.86 | 26.66 | 26.86 | 4.4767 | +0.34 (+1.28%) | 32,200 |
23 Mar 2005 | USD | 26.45 | 26.53 | 26.18 | 26.52 | 4.42 | -0.35 (-1.30%) | 129,000 |
22 Mar 2005 | USD | 26.8 | 26.95 | 26.8 | 26.87 | 4.4783 | -0.13 (-0.48%) | 67,500 |
21 Mar 2005 | USD | 26.95 | 27.07 | 26.83 | 27 | 4.5 | +0.2 (+0.75%) | 109,900 |
18 Mar 2005 | USD | 26.85 | 26.9 | 26.71 | 26.8 | 4.4667 | -0.11 (-0.41%) | 38,000 |
17 Mar 2005 | USD | 26.8 | 26.91 | 26.7 | 26.91 | 4.485 | +0.41 (+1.55%) | 107,700 |
16 Mar 2005 | USD | 26.7 | 26.78 | 26.48 | 26.5 | 4.4167 | -0.2 (-0.75%) | 112,800 |
15 Mar 2005 | USD | 26.85 | 26.85 | 26.5 | 26.7 | 4.45 | -0.15 (-0.56%) | 18,800 |
14 Mar 2005 | USD | 26.9 | 26.92 | 26.63 | 26.85 | 4.475 | -0.11 (-0.41%) | 51,000 |
11 Mar 2005 | USD | 27.1 | 27.1 | 26.96 | 26.96 | 4.4933 | -0.17 (-0.63%) | 20,200 |
10 Mar 2005 | USD | 27.2 | 27.25 | 27.05 | 27.13 | 4.5217 | +0.07 (+0.26%) | 61,700 |
9 Mar 2005 | USD | 27.2 | 27.29 | 27.06 | 27.06 | 4.51 | -0.14 (-0.51%) | 42,200 |
8 Mar 2005 | USD | 27.2 | 27.3 | 27.14 | 27.2 | 4.5333 | +0.48 (+1.80%) | 81,900 |
7 Mar 2005 | USD | 26.6 | 26.77 | 26.56 | 26.72 | 4.4533 | -0.05 (-0.19%) | 29,800 |
4 Mar 2005 | USD | 26.7 | 26.8 | 26.5 | 26.77 | 4.4617 | -0.6 (-2.19%) | 59,000 |
3 Mar 2005 | USD | 27.38 | 27.46 | 27.23 | 27.37 | 4.5617 | +0.38 (+1.41%) | 27,400 |
2 Mar 2005 | USD | 27 | 27.16 | 26.92 | 26.99 | 4.4983 | -0.88 (-3.16%) | 70,700 |