Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | USD | 23.95 | 24.03 | 23.67 | 23.8 | 23.8 | -0.3 (-1.24%) | 7,200 |
15 Mar 2005 | USD | 24.3 | 24.5 | 24.02 | 24.1 | 24.1 | -0.08 (-0.33%) | 12,300 |
14 Mar 2005 | USD | 24.5 | 24.55 | 24.05 | 24.18 | 24.18 | -0.32 (-1.31%) | 8,100 |
11 Mar 2005 | USD | 24.44 | 24.7 | 24.4 | 24.5 | 24.5 | +0.1 (+0.41%) | 14,200 |
10 Mar 2005 | USD | 24.5 | 24.5 | 24.3 | 24.4 | 24.4 | -0.1 (-0.41%) | 20,800 |
9 Mar 2005 | USD | 24.7 | 24.8 | 24.5 | 24.5 | 24.5 | -0.33 (-1.33%) | 26,200 |
8 Mar 2005 | USD | 24.89 | 24.91 | 24.67 | 24.83 | 24.83 | -0.06 (-0.24%) | 20,800 |
7 Mar 2005 | USD | 24.93 | 24.93 | 24.72 | 24.89 | 24.89 | +0.04 (+0.16%) | 21,700 |
4 Mar 2005 | USD | 24.76 | 24.93 | 24.75 | 24.85 | 24.85 | +0.07 (+0.28%) | 25,600 |
3 Mar 2005 | USD | 24.75 | 24.79 | 24.6 | 24.78 | 24.78 | +0.18 (+0.73%) | 20,500 |
2 Mar 2005 | USD | 24.82 | 24.95 | 24.6 | 24.6 | 24.6 | -0.24 (-0.97%) | 15,400 |
1 Mar 2005 | USD | 24.57 | 24.84 | 24.15 | 24.84 | 24.84 | +0.32 (+1.31%) | 34,900 |
28 Feb 2005 | USD | 24.69 | 24.69 | 24.3 | 24.52 | 24.52 | -0.09 (-0.37%) | 21,300 |
25 Feb 2005 | USD | 24.7 | 24.75 | 24.56 | 24.61 | 24.61 | -0.14 (-0.57%) | 12,000 |
24 Feb 2005 | USD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
23 Feb 2005 | USD | 24.7 | 24.8 | 24.67 | 24.75 | 24.75 | 0.0 (0.0%) | 19,700 |
22 Feb 2005 | USD | 24.88 | 24.96 | 24.75 | 24.75 | 24.75 | -0.05 (-0.20%) | 32,300 |
21 Feb 2005 | USD | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 24.9 | 24.95 | 24.75 | 24.8 | 24.8 | -0.17 (-0.68%) | 24,200 |
17 Feb 2005 | USD | 24.95 | 24.98 | 24.82 | 24.97 | 24.97 | +0.12 (+0.48%) | 26,200 |
16 Feb 2005 | USD | 24.9 | 24.9 | 24.75 | 24.85 | 24.85 | +0.1 (+0.40%) | 20,300 |
15 Feb 2005 | USD | 24.8 | 24.88 | 24.75 | 24.75 | 24.75 | -0.1 (-0.40%) | 23,400 |
14 Feb 2005 | USD | 24.9 | 24.9 | 24.78 | 24.85 | 24.85 | -0.03 (-0.12%) | 23,200 |
11 Feb 2005 | USD | 24.85 | 24.96 | 24.75 | 24.88 | 24.88 | +0.13 (+0.53%) | 24,500 |
10 Feb 2005 | USD | 24.88 | 25 | 24.75 | 24.75 | 24.75 | -0.17 (-0.68%) | 43,300 |
9 Feb 2005 | USD | 24.9 | 24.97 | 24.7 | 24.92 | 24.92 | +0.12 (+0.48%) | 76,600 |
8 Feb 2005 | USD | 24.94 | 24.98 | 24.75 | 24.8 | 24.8 | -0.04 (-0.16%) | 28,400 |
7 Feb 2005 | USD | 24.85 | 24.99 | 24.76 | 24.84 | 24.84 | +0.09 (+0.36%) | 11,200 |
4 Feb 2005 | USD | 24.92 | 24.93 | 24.75 | 24.75 | 24.75 | -0.15 (-0.60%) | 60,600 |
3 Feb 2005 | USD | 24.94 | 24.95 | 24.66 | 24.9 | 24.9 | 0.0 (0.0%) | 28,300 |