Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 78.75 | 79.5 | 77.5 | 78.75 | 9.8438 | -1.25 (-1.56%) | 874 |
4 Jan 2005 | USD | 80 | 80 | 79.75 | 80 | 10 | -0.5 (-0.62%) | 592 |
3 Jan 2005 | USD | 80.5 | 81 | 80.5 | 80.5 | 10.0625 | +1 (+1.26%) | 350 |
31 Dec 2004 | USD | 79.5 | 80.55 | 79.5 | 79.5 | 9.9375 | -0.5 (-0.63%) | 3,999 |
30 Dec 2004 | USD | 80 | 80 | 77.75 | 80 | 10 | +2 (+2.56%) | 946 |
29 Dec 2004 | USD | 78 | 78.25 | 77 | 78 | 9.75 | -1 (-1.27%) | 1,362 |
28 Dec 2004 | USD | 79 | 79 | 77.75 | 79 | 9.875 | +0.75 (+0.96%) | 2,275 |
27 Dec 2004 | USD | 78.25 | 78.25 | 76.95 | 78.25 | 9.7812 | +1.5 (+1.95%) | 493 |
24 Dec 2004 | USD | 76.75 | 76.75 | 76.75 | 76.75 | 9.5938 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 76.75 | 76.75 | 76 | 76.75 | 9.5938 | -0.25 (-0.32%) | 715 |
22 Dec 2004 | USD | 77 | 77.5 | 76 | 77 | 9.625 | 0.0 (0.0%) | 9,924 |
21 Dec 2004 | USD | 77 | 77 | 75 | 77 | 9.625 | +0.75 (+0.98%) | 425 |
20 Dec 2004 | USD | 76.25 | 77.5 | 76.25 | 76.25 | 9.5312 | -1.25 (-1.61%) | 1,060 |
17 Dec 2004 | USD | 77.5 | 77.5 | 75.5 | 77.5 | 9.6875 | +1.25 (+1.64%) | 1,180 |
16 Dec 2004 | USD | 76.25 | 76.25 | 75 | 76.25 | 9.5312 | +0.75 (+0.99%) | 716 |
15 Dec 2004 | USD | 75.5 | 76.5 | 75.5 | 75.5 | 9.4375 | +0.25 (+0.33%) | 1,150 |
14 Dec 2004 | USD | 75.25 | 75.75 | 74.2 | 75.25 | 9.4062 | -0.25 (-0.33%) | 1,518 |
13 Dec 2004 | USD | 75.5 | 75.5 | 74.5 | 75.5 | 9.4375 | +0.5 (+0.67%) | 360 |
10 Dec 2004 | USD | 75 | 75 | 75 | 75 | 9.375 | 0.0 (0.0%) | 245 |
9 Dec 2004 | USD | 75 | 76 | 75 | 75 | 9.375 | -3 (-3.85%) | 230 |
8 Dec 2004 | USD | 78 | 78 | 78 | 78 | 9.75 | -2 (-2.50%) | 125 |
7 Dec 2004 | USD | 80 | 80 | 78.25 | 80 | 10 | +1.25 (+1.59%) | 1,928 |
6 Dec 2004 | USD | 78.75 | 79.25 | 78.75 | 78.75 | 9.8438 | -1.5 (-1.87%) | 715 |
3 Dec 2004 | USD | 80.25 | 80.5 | 79.4 | 80.25 | 10.0312 | +1.25 (+1.58%) | 1,789 |
2 Dec 2004 | USD | 79 | 80 | 79 | 79 | 9.875 | -0.25 (-0.32%) | 323 |
1 Dec 2004 | USD | 79.25 | 79.25 | 79.25 | 79.25 | 9.9062 | -0.5 (-0.63%) | 299 |
30 Nov 2004 | USD | 79.75 | 79.75 | 79.75 | 79.75 | 9.9688 | +1.05 (+1.33%) | 110 |
29 Nov 2004 | USD | 78.7 | 79.75 | 78.7 | 78.7 | 9.8375 | +1.7 (+2.21%) | 550 |
26 Nov 2004 | USD | 77 | 77 | 77 | 77 | 9.625 | -2.65 (-3.33%) | 150 |
25 Nov 2004 | USD | 79.65 | 79.65 | 79.65 | 79.65 | 9.9563 | 0.0 (0.0%) | 0 |