Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 33.3 | 33.88 | 33.17 | 33.7 | 84.25 | +0.75 (+2.28%) | 123,680 |
5 Jan 2005 | USD | 32.65 | 33.2 | 32.6 | 32.95 | 82.375 | +0.65 (+2.01%) | 134,040 |
4 Jan 2005 | USD | 33.36 | 33.98 | 31.55 | 32.3 | 80.75 | -1.05 (-3.15%) | 189,120 |
3 Jan 2005 | USD | 35.8 | 35.8 | 33.19 | 33.35 | 83.375 | -2.44 (-6.82%) | 204,760 |
31 Dec 2004 | USD | 35.17 | 35.97 | 35.14 | 35.79 | 89.475 | +0.47 (+1.33%) | 78,960 |
30 Dec 2004 | USD | 35.08 | 35.35 | 34.52 | 35.32 | 88.3 | +0.23 (+0.66%) | 71,600 |
29 Dec 2004 | USD | 35.81 | 35.81 | 34.71 | 35.09 | 87.725 | -0.71 (-1.98%) | 98,680 |
28 Dec 2004 | USD | 34.39 | 35.9 | 34.3307 | 35.8 | 89.5 | +1.21 (+3.50%) | 131,560 |
27 Dec 2004 | USD | 37.25 | 37.25 | 34.5 | 34.59 | 86.475 | -3.07 (-8.15%) | 289,200 |
24 Dec 2004 | USD | 37.66 | 37.66 | 37.66 | 37.66 | 94.15 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 38.01 | 38.01 | 36.81 | 37.66 | 94.15 | -0.36 (-0.95%) | 115,960 |
22 Dec 2004 | USD | 37.59 | 38.24 | 37 | 38.02 | 95.05 | +0.47 (+1.25%) | 70,560 |
21 Dec 2004 | USD | 37.59 | 37.94 | 37.15 | 37.55 | 93.875 | -0.21 (-0.56%) | 97,080 |
20 Dec 2004 | USD | 38 | 38.74 | 37.56 | 37.76 | 94.4 | -0.32 (-0.84%) | 63,240 |
17 Dec 2004 | USD | 38.7 | 39.15 | 37.89 | 38.08 | 95.2 | -0.53 (-1.37%) | 56,000 |
16 Dec 2004 | USD | 38.89 | 38.99 | 38.52 | 38.61 | 96.525 | -0.23 (-0.59%) | 68,000 |
15 Dec 2004 | USD | 38.03 | 38.89 | 37.98 | 38.84 | 97.1 | +0.83 (+2.18%) | 70,640 |
14 Dec 2004 | USD | 37.85 | 38.65 | 37.7 | 38.01 | 95.025 | -1.25 (-3.18%) | 150,520 |
13 Dec 2004 | USD | 37.31 | 39.43 | 37.28 | 39.26 | 98.15 | +2.17 (+5.85%) | 119,280 |
10 Dec 2004 | USD | 37.65 | 37.95 | 36.83 | 37.09 | 92.725 | -0.47 (-1.25%) | 116,520 |
9 Dec 2004 | USD | 38.64 | 38.7 | 36.7 | 37.56 | 93.9 | -1.33 (-3.42%) | 134,120 |
8 Dec 2004 | USD | 37.5 | 39.44 | 37.12 | 38.89 | 97.225 | +1.27 (+3.38%) | 163,960 |
7 Dec 2004 | USD | 40 | 40.25 | 37.5 | 37.62 | 94.05 | -2.03 (-5.12%) | 159,200 |
6 Dec 2004 | USD | 40 | 40.2 | 38.81 | 39.65 | 99.125 | +0.19 (+0.48%) | 77,040 |
3 Dec 2004 | USD | 37.43 | 39.58 | 37.42 | 39.46 | 98.65 | +1.71 (+4.53%) | 147,040 |
2 Dec 2004 | USD | 40 | 40.4 | 37.42 | 37.75 | 94.375 | -2.29 (-5.72%) | 244,160 |
1 Dec 2004 | USD | 42.25 | 42.95 | 39.52 | 40.04 | 100.1 | -2.21 (-5.23%) | 203,600 |
30 Nov 2004 | USD | 42 | 42.9 | 41.5 | 42.25 | 105.625 | +0.19 (+0.45%) | 108,400 |
29 Nov 2004 | USD | 42 | 43.47 | 41.95 | 42.06 | 105.15 | -1.36 (-3.13%) | 166,360 |
26 Nov 2004 | USD | 43.27 | 43.79 | 43.2 | 43.42 | 108.55 | +0.15 (+0.35%) | 45,080 |