Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | USD | 28.88 | 29.2 | 27.84 | 29.04 | 348.48 | +0.32 (+1.11%) | 36,067 |
11 Jan 2005 | USD | 29.6 | 30.4 | 27.84 | 28.72 | 344.64 | -1.68 (-5.53%) | 60,159 |
10 Jan 2005 | USD | 28.96 | 30.56 | 27.68 | 30.4 | 364.8 | +1.6 (+5.56%) | 98,534 |
7 Jan 2005 | USD | 27.84 | 29.92 | 27.84 | 28.8 | 345.6 | +0.72 (+2.56%) | 90,052 |
6 Jan 2005 | USD | 27.12 | 28.8 | 27.04 | 28.08 | 336.96 | +0.8 (+2.93%) | 105,835 |
5 Jan 2005 | USD | 27.68 | 28.72 | 27.28 | 27.28 | 327.36 | -0.88 (-3.13%) | 68,002 |
4 Jan 2005 | USD | 28.88 | 29.6 | 27.84 | 28.16 | 337.92 | -0.88 (-3.03%) | 77,234 |
3 Jan 2005 | USD | 29.2 | 29.44 | 28.08 | 29.04 | 348.48 | -0.16 (-0.55%) | 50,746 |
31 Dec 2004 | USD | 28.08 | 29.6 | 28 | 29.2 | 350.4 | +0.72 (+2.53%) | 77,121 |
30 Dec 2004 | USD | 28.64 | 28.64 | 28.16 | 28.48 | 341.76 | +0.24 (+0.85%) | 63,097 |
29 Dec 2004 | USD | 27.84 | 28.8 | 27.84 | 28.24 | 338.88 | -0.24 (-0.84%) | 52,463 |
28 Dec 2004 | USD | 28.08 | 28.64 | 27.92 | 28.48 | 341.76 | +0.16 (+0.56%) | 45,321 |
27 Dec 2004 | USD | 29.04 | 29.12 | 28 | 28.32 | 339.84 | -0.8 (-2.75%) | 30,538 |
24 Dec 2004 | USD | 29.12 | 29.12 | 29.12 | 29.12 | 349.44 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 29.12 | 29.28 | 28.8 | 29.12 | 349.44 | +0.08 (+0.28%) | 20,899 |
22 Dec 2004 | USD | 28.32 | 29.2 | 27.6 | 29.04 | 348.48 | +0.16 (+0.55%) | 61,371 |
21 Dec 2004 | USD | 28.48 | 29.2 | 27.68 | 28.88 | 346.56 | 0.0 (0.0%) | 95,590 |
20 Dec 2004 | USD | 31.2 | 31.2 | 28.24 | 28.88 | 346.56 | -1.28 (-4.24%) | 69,196 |
17 Dec 2004 | USD | 30.32 | 31.2 | 29.76 | 30.16 | 361.92 | 0.0 (0.0%) | 148,184 |
16 Dec 2004 | USD | 28.8 | 30.16 | 28.56 | 30.16 | 361.92 | +1.68 (+5.90%) | 121,372 |
15 Dec 2004 | USD | 29.2 | 29.2 | 27.84 | 28.48 | 341.76 | +0.24 (+0.85%) | 88,618 |
14 Dec 2004 | USD | 27.84 | 28.8 | 27.6 | 28.24 | 338.88 | +0.24 (+0.86%) | 76,687 |
13 Dec 2004 | USD | 27.68 | 28.32 | 27.04 | 28 | 336 | -0.08 (-0.28%) | 91,036 |
10 Dec 2004 | USD | 28.96 | 28.96 | 28 | 28.08 | 336.96 | -0.32 (-1.13%) | 33,279 |
9 Dec 2004 | USD | 27.52 | 29.12 | 27.52 | 28.4 | 340.8 | +0.48 (+1.72%) | 41,693 |
8 Dec 2004 | USD | 29.04 | 29.04 | 27.04 | 27.92 | 335.04 | -0.48 (-1.69%) | 59,624 |
7 Dec 2004 | USD | 30.24 | 30.4 | 28.16 | 28.4 | 340.8 | -1.76 (-5.84%) | 72,036 |
6 Dec 2004 | USD | 29.2 | 31.36 | 28.32 | 30.16 | 361.92 | +1.12 (+3.86%) | 137,515 |
3 Dec 2004 | USD | 26.8 | 29.12 | 26.72 | 29.04 | 348.48 | +2.16 (+8.04%) | 111,418 |
2 Dec 2004 | USD | 27.76 | 28.16 | 26 | 26.88 | 322.56 | -0.8 (-2.89%) | 64,372 |