Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 30.12 | 30.4 | 30 | 30.34 | 6.068 | -0.22 (-0.72%) | 5,100 |
4 Jan 2005 | USD | 30.5 | 30.59 | 30.3 | 30.56 | 6.112 | +0.06 (+0.20%) | 7,700 |
3 Jan 2005 | USD | 30.43 | 30.72 | 30.4 | 30.5 | 6.1 | -0.09 (-0.29%) | 10,100 |
31 Dec 2004 | USD | 30.6 | 30.63 | 30.4 | 30.59 | 6.118 | -0.16 (-0.52%) | 6,900 |
30 Dec 2004 | USD | 30.65 | 30.75 | 30.44 | 30.75 | 6.15 | +0.9 (+3.02%) | 3,800 |
29 Dec 2004 | USD | 29.75 | 29.9 | 29.75 | 29.85 | 5.97 | -0.42 (-1.39%) | 5,700 |
28 Dec 2004 | USD | 30.45 | 30.65 | 30.2 | 30.27 | 6.054 | -0.18 (-0.59%) | 19,500 |
27 Dec 2004 | USD | 30.35 | 30.55 | 30.33 | 30.45 | 6.09 | -0.08 (-0.26%) | 2,100 |
24 Dec 2004 | USD | 30.53 | 30.53 | 30.53 | 30.53 | 6.106 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 30.46 | 30.53 | 30.46 | 30.53 | 6.106 | +0.07 (+0.23%) | 3,100 |
22 Dec 2004 | USD | 30.4 | 30.46 | 30.24 | 30.46 | 6.092 | +0.11 (+0.36%) | 2,600 |
21 Dec 2004 | USD | 30.51 | 30.56 | 30.24 | 30.35 | 6.07 | +0.03 (+0.10%) | 4,400 |
20 Dec 2004 | USD | 30.56 | 30.63 | 30.25 | 30.32 | 6.064 | -0.03 (-0.10%) | 8,100 |
17 Dec 2004 | USD | 30.5 | 30.54 | 30.3 | 30.35 | 6.07 | -0.2 (-0.65%) | 2,100 |
16 Dec 2004 | USD | 30.65 | 30.68 | 30.4 | 30.55 | 6.11 | +0.15 (+0.49%) | 35,600 |
15 Dec 2004 | USD | 30.66 | 30.74 | 30.4 | 30.4 | 6.08 | +0.1 (+0.33%) | 4,200 |
14 Dec 2004 | USD | 30.42 | 30.47 | 30.2 | 30.3 | 6.06 | -0.22 (-0.72%) | 5,900 |
13 Dec 2004 | USD | 30.35 | 30.57 | 30.31 | 30.52 | 6.104 | +0.12 (+0.39%) | 5,000 |
10 Dec 2004 | USD | 30.45 | 30.45 | 30.37 | 30.4 | 6.08 | -0.28 (-0.91%) | 2,100 |
9 Dec 2004 | USD | 30.54 | 30.75 | 30.42 | 30.68 | 6.136 | -0.17 (-0.55%) | 3,300 |
8 Dec 2004 | USD | 30.88 | 30.99 | 30.8 | 30.85 | 6.17 | -0.04 (-0.13%) | 2,600 |
7 Dec 2004 | USD | 30.7 | 30.91 | 30.7 | 30.89 | 6.178 | +0.49 (+1.61%) | 2,500 |
6 Dec 2004 | USD | 30.4 | 30.4 | 30.4 | 30.4 | 6.08 | +0.24 (+0.80%) | 400 |
3 Dec 2004 | USD | 30.3 | 30.3 | 30.15 | 30.16 | 6.032 | -0.38 (-1.24%) | 500 |
2 Dec 2004 | USD | 30.8 | 30.8 | 30.3 | 30.54 | 6.108 | -0.01 (-0.03%) | 4,300 |
1 Dec 2004 | USD | 30.4 | 30.66 | 30.4 | 30.55 | 6.11 | +0.2 (+0.66%) | 9,800 |
30 Nov 2004 | USD | 30.55 | 30.55 | 30.26 | 30.35 | 6.07 | -0.35 (-1.14%) | 1,700 |
29 Nov 2004 | USD | 30.8 | 30.9 | 30.7 | 30.7 | 6.14 | +0.06 (+0.20%) | 1,200 |
26 Nov 2004 | USD | 30.49 | 30.64 | 30.49 | 30.64 | 6.128 | +0.24 (+0.79%) | 1,200 |
25 Nov 2004 | USD | 30.4 | 30.4 | 30.4 | 30.4 | 6.08 | 0.0 (0.0%) | 0 |