Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | USD | 27.75 | 27.95 | 27.71 | 27.87 | 4.645 | +0.32 (+1.16%) | 104,300 |
28 Feb 2005 | USD | 27.6 | 27.67 | 27.46 | 27.55 | 4.5917 | +0.65 (+2.42%) | 231,300 |
25 Feb 2005 | USD | 26.74 | 26.93 | 26.68 | 26.9 | 4.4833 | +0.25 (+0.94%) | 62,900 |
24 Feb 2005 | USD | 26.55 | 26.69 | 26.43 | 26.65 | 4.4417 | +0.1 (+0.38%) | 59,300 |
23 Feb 2005 | USD | 26.47 | 26.75 | 26.45 | 26.55 | 4.425 | +0.08 (+0.30%) | 119,000 |
22 Feb 2005 | USD | 26.2 | 26.51 | 26.2 | 26.47 | 4.4117 | -0.44 (-1.64%) | 122,200 |
21 Feb 2005 | USD | 26.91 | 26.91 | 26.91 | 26.91 | 4.485 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 26.65 | 26.93 | 26.62 | 26.91 | 4.485 | +0.51 (+1.93%) | 29,000 |
17 Feb 2005 | USD | 26.6 | 26.61 | 26.29 | 26.4 | 4.4 | -0.34 (-1.27%) | 44,600 |
16 Feb 2005 | USD | 26.95 | 26.95 | 26.54 | 26.74 | 4.4567 | -0.35 (-1.29%) | 126,600 |
15 Feb 2005 | USD | 26.65 | 27.25 | 26.65 | 27.09 | 4.515 | +0.56 (+2.11%) | 148,500 |
14 Feb 2005 | USD | 26.6 | 26.62 | 26.5 | 26.53 | 4.4217 | -0.29 (-1.08%) | 82,100 |
11 Feb 2005 | USD | 26.5 | 26.84 | 26.5 | 26.82 | 4.47 | +0.29 (+1.09%) | 37,700 |
10 Feb 2005 | USD | 26.35 | 26.53 | 26.35 | 26.53 | 4.4217 | +0.08 (+0.30%) | 33,200 |
9 Feb 2005 | USD | 26.5 | 26.67 | 26.36 | 26.45 | 4.4083 | -0.14 (-0.53%) | 19,800 |
8 Feb 2005 | USD | 26.65 | 26.68 | 26.45 | 26.59 | 4.4317 | -0.21 (-0.78%) | 36,400 |
7 Feb 2005 | USD | 26.84 | 26.94 | 26.73 | 26.8 | 4.4667 | +0.24 (+0.90%) | 65,800 |
4 Feb 2005 | USD | 26.4 | 26.63 | 26.35 | 26.56 | 4.4267 | +0.57 (+2.19%) | 51,200 |
3 Feb 2005 | USD | 26.11 | 26.12 | 25.8 | 25.99 | 4.3317 | -0.28 (-1.07%) | 115,000 |
2 Feb 2005 | USD | 26.28 | 26.31 | 25.93 | 26.27 | 4.3783 | +0.09 (+0.34%) | 125,500 |
1 Feb 2005 | USD | 26.2 | 26.23 | 26 | 26.18 | 4.3633 | -0.47 (-1.76%) | 84,800 |
31 Jan 2005 | USD | 26.6 | 26.7 | 26.54 | 26.65 | 4.4417 | +0.17 (+0.64%) | 55,700 |
28 Jan 2005 | USD | 26.7 | 26.7 | 26.45 | 26.48 | 4.4133 | -0.77 (-2.83%) | 171,400 |
27 Jan 2005 | USD | 27.4 | 27.4 | 27.06 | 27.25 | 4.5417 | -0.16 (-0.58%) | 82,000 |
26 Jan 2005 | USD | 27.32 | 27.45 | 27.2 | 27.41 | 4.5683 | +0.74 (+2.77%) | 87,000 |
25 Jan 2005 | USD | 26.67 | 26.76 | 26.62 | 26.67 | 4.445 | +0.6 (+2.30%) | 109,200 |
24 Jan 2005 | USD | 26.54 | 26.64 | 26 | 26.07 | 4.345 | -0.58 (-2.18%) | 101,500 |
21 Jan 2005 | USD | 26.6 | 26.9 | 26.52 | 26.65 | 4.4417 | -0.41 (-1.52%) | 46,600 |
20 Jan 2005 | USD | 27.24 | 27.24 | 27.05 | 27.06 | 4.51 | -0.18 (-0.66%) | 64,500 |
19 Jan 2005 | USD | 27.4 | 27.4 | 27.16 | 27.24 | 4.54 | -0.18 (-0.66%) | 29,500 |