Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | USD | 18.36 | 18.5 | 18.19 | 18.36 | 974.7706 | -0.04 (-0.22%) | 33,718 |
7 Jan 2005 | USD | 18.7 | 18.72 | 18.345 | 18.4 | 976.8943 | -0.4 (-2.13%) | 35,378 |
6 Jan 2005 | USD | 18.8 | 18.95 | 18.7 | 18.8 | 998.1312 | 0.0 (0.0%) | 21,573 |
5 Jan 2005 | USD | 18.61 | 18.99 | 18.57 | 18.8 | 998.1312 | +0.24 (+1.29%) | 190,664 |
4 Jan 2005 | USD | 19.69 | 19.71 | 18.56 | 18.56 | 985.3891 | -1.17 (-5.93%) | 33,994 |
3 Jan 2005 | USD | 20.02 | 20.03 | 19.69 | 19.73 | 1,047.5068 | -0.27 (-1.35%) | 23,603 |
31 Dec 2004 | USD | 20.02 | 20.13 | 19.79 | 20 | 1,061.8417 | -0.4 (-1.96%) | 46,071 |
30 Dec 2004 | USD | 20.18 | 20.4 | 19.91 | 20.4 | 1,083.0785 | +0.22 (+1.09%) | 43,191 |
29 Dec 2004 | USD | 19.98 | 20.48 | 19.98 | 20.18 | 1,071.3982 | +0.12 (+0.60%) | 18,376 |
28 Dec 2004 | USD | 19.89 | 20.33 | 19.89 | 20.06 | 1,065.0272 | +0.18 (+0.91%) | 33,419 |
27 Dec 2004 | USD | 20.41 | 20.41 | 19.56 | 19.88 | 1,055.4706 | +0.13 (+0.66%) | 28,503 |
24 Dec 2004 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 1,048.5686 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 19.65 | 19.75 | 19.51 | 19.75 | 1,048.5686 | +0.05 (+0.25%) | 22,992 |
22 Dec 2004 | USD | 19.6 | 19.7 | 19.541 | 19.7 | 1,045.914 | +0.05 (+0.25%) | 12,527 |
21 Dec 2004 | USD | 19.89 | 19.89 | 19.4 | 19.65 | 1,043.2594 | -0.24 (-1.21%) | 18,857 |
20 Dec 2004 | USD | 19.9 | 19.93 | 19.85 | 19.89 | 1,056.0015 | -0.02 (-0.10%) | 30,594 |
17 Dec 2004 | USD | 19.84 | 20 | 19.79 | 19.91 | 1,057.0634 | +0.06 (+0.30%) | 22,153 |
16 Dec 2004 | USD | 19.95 | 20.04 | 19.85 | 19.85 | 1,053.8778 | -0.14 (-0.70%) | 22,729 |
15 Dec 2004 | USD | 19.95 | 20.04 | 19.9 | 19.99 | 1,061.3107 | +0.04 (+0.20%) | 20,052 |
14 Dec 2004 | USD | 19.8 | 19.99 | 19.644 | 19.95 | 1,059.1871 | 0.0 (0.0%) | 19,802 |
13 Dec 2004 | USD | 19.8 | 19.98 | 19.8 | 19.95 | 1,059.1871 | +0.08 (+0.40%) | 16,200 |
10 Dec 2004 | USD | 19.9 | 20.07 | 19.8 | 19.87 | 1,054.9397 | -0.13 (-0.65%) | 21,618 |
9 Dec 2004 | USD | 19.89 | 20.05 | 19.7 | 20 | 1,061.8417 | +0.05 (+0.25%) | 33,795 |
8 Dec 2004 | USD | 19.75 | 20.32 | 19.75 | 19.95 | 1,059.1871 | -0.396 (-1.95%) | 17,300 |
7 Dec 2004 | USD | 18.9 | 20.522 | 18.9 | 20.346 | 1,080.2115 | +0.086 (+0.42%) | 18,479 |
6 Dec 2004 | USD | 19.33 | 20.84 | 19.33 | 20.26 | 1,075.6456 | -0.39 (-1.89%) | 25,217 |
3 Dec 2004 | USD | 20.27 | 20.71 | 20.27 | 20.65 | 1,096.3515 | +0.16 (+0.78%) | 16,119 |
2 Dec 2004 | USD | 20.45 | 20.73 | 20.35 | 20.49 | 1,087.8568 | -0.14 (-0.68%) | 20,414 |
1 Dec 2004 | USD | 19.79 | 20.9 | 19.79 | 20.63 | 1,095.2897 | -0.32 (-1.53%) | 31,756 |
30 Nov 2004 | USD | 20.29 | 21.1 | 20.29 | 20.95 | 1,112.2791 | +0.01 (+0.05%) | 21,443 |