Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 21.89 | 23 | 21.86 | 22.56 | 3.76 | +0.54 (+2.45%) | 1,429,100 |
15 Feb 2005 | USD | 21.45 | 22.2 | 21.45 | 22.02 | 3.67 | +0.15 (+0.69%) | 1,082,400 |
14 Feb 2005 | USD | 22.19 | 22.46 | 21.63 | 21.87 | 3.645 | -0.15 (-0.68%) | 622,800 |
11 Feb 2005 | USD | 21.8 | 22.14 | 21.7 | 22.02 | 3.67 | +0.37 (+1.71%) | 1,176,400 |
10 Feb 2005 | USD | 20.9 | 21.95 | 20.9 | 21.65 | 3.6083 | -0.11 (-0.51%) | 1,375,700 |
9 Feb 2005 | USD | 21.9 | 22.08 | 21.43 | 21.76 | 3.6267 | -0.3 (-1.36%) | 1,159,700 |
8 Feb 2005 | USD | 22.26 | 22.26 | 21.71 | 22.06 | 3.6767 | 0.0 (0.0%) | 180,300 |
7 Feb 2005 | USD | 21.7 | 22.27 | 21.7 | 22.06 | 3.6767 | +0.56 (+2.60%) | 490,500 |
4 Feb 2005 | USD | 21.1 | 21.62 | 20.9 | 21.5 | 3.5833 | +0.56 (+2.67%) | 1,170,000 |
3 Feb 2005 | USD | 20.78 | 20.95 | 20.65 | 20.94 | 3.49 | +0.04 (+0.19%) | 1,047,200 |
2 Feb 2005 | USD | 20.95 | 21 | 20.52 | 20.9 | 3.4833 | +0.4 (+1.95%) | 745,900 |
1 Feb 2005 | USD | 20.08 | 20.51 | 19.9 | 20.5 | 3.4167 | +0.25 (+1.23%) | 1,519,500 |
31 Jan 2005 | USD | 19.75 | 20.35 | 19.62 | 20.25 | 3.375 | +0.85 (+4.38%) | 972,600 |
28 Jan 2005 | USD | 19.38 | 19.51 | 19.09 | 19.4 | 3.2333 | -0.03 (-0.15%) | 497,400 |
27 Jan 2005 | USD | 19.55 | 19.83 | 19.06 | 19.43 | 3.2383 | -0.76 (-3.76%) | 1,254,100 |
26 Jan 2005 | USD | 20.1 | 20.26 | 19.65 | 20.19 | 3.365 | +0.17 (+0.85%) | 846,300 |
25 Jan 2005 | USD | 19.99 | 20.55 | 19.94 | 20.02 | 3.3367 | +0.21 (+1.06%) | 472,000 |
24 Jan 2005 | USD | 19.68 | 19.9 | 19.37 | 19.81 | 3.3017 | +0.6 (+3.12%) | 699,600 |
21 Jan 2005 | USD | 18.35 | 19.21 | 18.18 | 19.21 | 3.2017 | +0.96 (+5.26%) | 631,300 |
20 Jan 2005 | USD | 18.3 | 18.3 | 17.96 | 18.25 | 3.0417 | -0.35 (-1.88%) | 675,900 |
19 Jan 2005 | USD | 18.87 | 18.92 | 18.54 | 18.6 | 3.1 | -0.2 (-1.06%) | 298,500 |
18 Jan 2005 | USD | 19.25 | 19.25 | 18.6 | 18.8 | 3.1333 | -0.86 (-4.37%) | 582,400 |
17 Jan 2005 | USD | 19.66 | 19.66 | 19.66 | 19.66 | 3.2767 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 18.47 | 19.69 | 18.47 | 19.66 | 3.2767 | +1.01 (+5.42%) | 1,128,200 |
13 Jan 2005 | USD | 18.2 | 18.8 | 18.2 | 18.65 | 3.1083 | +0.62 (+3.44%) | 618,900 |
12 Jan 2005 | USD | 17.53 | 18.1 | 17.15 | 18.03 | 3.005 | +0.63 (+3.62%) | 461,500 |
11 Jan 2005 | USD | 17.51 | 17.688 | 17.3 | 17.4 | 2.9 | -0.11 (-0.63%) | 695,200 |
10 Jan 2005 | USD | 17.02 | 17.59 | 17.02 | 17.51 | 2.9183 | +0.42 (+2.46%) | 483,900 |
7 Jan 2005 | USD | 17.19 | 17.47 | 16.97 | 17.09 | 2.8483 | +0.14 (+0.83%) | 593,900 |
6 Jan 2005 | USD | 17.04 | 17.24 | 16.64 | 16.95 | 2.825 | 0.0 (0.0%) | 720,400 |