Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | USD | 21.4 | 21.79 | 21.16 | 21.57 | 21.57 | +0.04 (+0.19%) | 152,600 |
26 Jan 2005 | USD | 20.8 | 21.65 | 20.72 | 21.53 | 21.53 | +0.78 (+3.76%) | 229,300 |
25 Jan 2005 | USD | 21.4 | 21.4 | 20.62 | 20.75 | 20.75 | -0.58 (-2.72%) | 92,800 |
24 Jan 2005 | USD | 20.25 | 21.45 | 20.22 | 21.33 | 21.33 | +1.17 (+5.80%) | 136,100 |
21 Jan 2005 | USD | 20.01 | 20.57 | 19.9 | 20.16 | 20.16 | +0.34 (+1.72%) | 76,600 |
20 Jan 2005 | USD | 20.58 | 20.68 | 19.82 | 19.82 | 19.82 | -0.94 (-4.53%) | 99,200 |
19 Jan 2005 | USD | 20.62 | 21.05 | 20.6 | 20.76 | 20.76 | +0.26 (+1.27%) | 100,700 |
18 Jan 2005 | USD | 20.65 | 20.8 | 20.42 | 20.5 | 20.5 | -0.3 (-1.44%) | 106,900 |
17 Jan 2005 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 20.01 | 20.8 | 19.95 | 20.8 | 20.8 | +0.8 (+4%) | 77,200 |
13 Jan 2005 | USD | 19.72 | 20.29 | 19.62 | 20 | 20 | +0.28 (+1.42%) | 103,900 |
12 Jan 2005 | USD | 18.72 | 19.73 | 18.72 | 19.72 | 19.72 | +0.96 (+5.12%) | 124,700 |
11 Jan 2005 | USD | 19.3 | 19.4 | 18.72 | 18.76 | 18.76 | -0.67 (-3.45%) | 106,800 |
10 Jan 2005 | USD | 19.6 | 19.99 | 19.13 | 19.43 | 19.43 | -0.21 (-1.07%) | 119,100 |
7 Jan 2005 | USD | 19.9 | 20.05 | 19.5 | 19.64 | 19.64 | -0.24 (-1.21%) | 107,500 |
6 Jan 2005 | USD | 19.61 | 19.93 | 19.51 | 19.88 | 19.88 | +0.28 (+1.43%) | 86,000 |
5 Jan 2005 | USD | 19.85 | 20.23 | 19.5 | 19.6 | 19.6 | -0.35 (-1.75%) | 96,400 |
4 Jan 2005 | USD | 20.05 | 20.4 | 19.72 | 19.95 | 19.95 | -0.16 (-0.80%) | 82,200 |
3 Jan 2005 | USD | 20.44 | 20.62 | 19.96 | 20.11 | 20.11 | -0.43 (-2.09%) | 128,400 |
31 Dec 2004 | USD | 20.49 | 20.83 | 20.44 | 20.54 | 20.54 | +0.05 (+0.24%) | 37,200 |
30 Dec 2004 | USD | 20.51 | 20.64 | 20.35 | 20.49 | 20.49 | -0.02 (-0.10%) | 36,300 |
29 Dec 2004 | USD | 20.39 | 20.79 | 20.29 | 20.51 | 20.51 | +0.04 (+0.20%) | 64,300 |
28 Dec 2004 | USD | 20.12 | 20.6 | 20.12 | 20.47 | 20.47 | +0.35 (+1.74%) | 40,700 |
27 Dec 2004 | USD | 20.41 | 20.76 | 20.12 | 20.12 | 20.12 | -0.46 (-2.24%) | 40,100 |
24 Dec 2004 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 20.55 | 20.95 | 20.51 | 20.58 | 20.58 | -0.12 (-0.58%) | 50,800 |
22 Dec 2004 | USD | 20.24 | 20.84 | 20.2 | 20.7 | 20.7 | +0.58 (+2.88%) | 96,100 |
21 Dec 2004 | USD | 20.05 | 20.35 | 19.95 | 20.12 | 20.12 | +0.17 (+0.85%) | 119,500 |
20 Dec 2004 | USD | 20.25 | 20.25 | 19.8 | 19.95 | 19.95 | -0.31 (-1.53%) | 78,100 |
17 Dec 2004 | USD | 19.82 | 20.26 | 19.6 | 20.26 | 20.26 | +0.44 (+2.22%) | 126,600 |