Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2005 | USD | 24.7 | 25.57 | 23.55 | 24.99 | 24.99 | +0.19 (+0.77%) | 237,500 |
9 Mar 2005 | USD | 25.42 | 25.82 | 24.5 | 24.8 | 24.8 | -0.7 (-2.75%) | 191,800 |
8 Mar 2005 | USD | 26.18 | 26.38 | 24.48 | 25.5 | 25.5 | -0.68 (-2.60%) | 243,300 |
7 Mar 2005 | USD | 26.9 | 27 | 26.13 | 26.18 | 26.18 | -0.82 (-3.04%) | 109,700 |
4 Mar 2005 | USD | 27.11 | 27.3 | 26.75 | 27 | 27 | -0.1 (-0.37%) | 201,100 |
3 Mar 2005 | USD | 26.78 | 27.39 | 26.78 | 27.1 | 27.1 | +0.51 (+1.92%) | 125,300 |
2 Mar 2005 | USD | 26.4 | 26.97 | 26.24 | 26.59 | 26.59 | 0.0 (0.0%) | 86,600 |
1 Mar 2005 | USD | 27 | 27.01 | 25.5 | 26.59 | 26.59 | -0.51 (-1.88%) | 113,600 |
28 Feb 2005 | USD | 26.42 | 27.25 | 25.6 | 27.1 | 27.1 | +1.05 (+4.03%) | 361,500 |
25 Feb 2005 | USD | 25.42 | 26.34 | 25.31 | 26.05 | 26.05 | +0.6 (+2.36%) | 305,000 |
24 Feb 2005 | USD | 24.96 | 25.49 | 24.8 | 25.45 | 25.45 | +0.53 (+2.13%) | 65,300 |
23 Feb 2005 | USD | 25.05 | 25.45 | 24.74 | 24.92 | 24.92 | -0.08 (-0.32%) | 94,600 |
22 Feb 2005 | USD | 25.74 | 25.74 | 25 | 25 | 25 | -0.84 (-3.25%) | 201,300 |
21 Feb 2005 | USD | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 25.2 | 25.84 | 25.2 | 25.84 | 25.84 | +0.81 (+3.24%) | 138,900 |
17 Feb 2005 | USD | 25.5 | 25.56 | 25 | 25.03 | 25.03 | -0.46 (-1.80%) | 146,900 |
16 Feb 2005 | USD | 24.6 | 25.5 | 24.53 | 25.49 | 25.49 | +0.85 (+3.45%) | 222,100 |
15 Feb 2005 | USD | 25.12 | 25.12 | 24.45 | 24.64 | 24.64 | -0.79 (-3.11%) | 158,100 |
14 Feb 2005 | USD | 23.98 | 25.8 | 23.8 | 25.43 | 25.43 | +1.58 (+6.62%) | 465,300 |
11 Feb 2005 | USD | 23.34 | 23.94 | 23 | 23.85 | 23.85 | +0.51 (+2.19%) | 103,500 |
10 Feb 2005 | USD | 23.52 | 23.61 | 23.26 | 23.34 | 23.34 | -0.19 (-0.81%) | 68,900 |
9 Feb 2005 | USD | 23.95 | 23.99 | 23.4 | 23.53 | 23.53 | -0.37 (-1.55%) | 99,600 |
8 Feb 2005 | USD | 23.52 | 24 | 23.5 | 23.9 | 23.9 | +0.4 (+1.70%) | 64,500 |
7 Feb 2005 | USD | 24.1 | 24.21 | 23.4 | 23.5 | 23.5 | -0.65 (-2.69%) | 82,600 |
4 Feb 2005 | USD | 23.76 | 24.4 | 23.54 | 24.15 | 24.15 | +0.19 (+0.79%) | 299,500 |
3 Feb 2005 | USD | 23.5 | 24.2 | 22.93 | 23.96 | 23.96 | +0.41 (+1.74%) | 159,700 |
2 Feb 2005 | USD | 24 | 24 | 23.25 | 23.55 | 23.55 | -0.45 (-1.88%) | 148,800 |
1 Feb 2005 | USD | 24.4 | 24.4 | 23.76 | 24 | 24 | -0.4 (-1.64%) | 283,200 |
31 Jan 2005 | USD | 21.83 | 24.9 | 21.8 | 24.4 | 24.4 | +2.77 (+12.81%) | 495,300 |
28 Jan 2005 | USD | 21.57 | 21.72 | 21.28 | 21.63 | 21.63 | +0.06 (+0.28%) | 135,900 |