Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | USD | 18.47 | 18.58 | 18 | 18.28 | 829,180,800,000,000.2 | +0.24 (+1.33%) | 1,038,970 |
11 Mar 2005 | USD | 17.71 | 18.35 | 17.71 | 18.04 | 818,294,400,000,000.2 | +0.62 (+3.56%) | 956,787 |
10 Mar 2005 | USD | 19.2 | 19.21 | 17.1 | 17.42 | 790,171,200,000,000.2 | -1.42 (-7.54%) | 2,721,531 |
9 Mar 2005 | USD | 18.67 | 19.15 | 18.51 | 18.84 | 854,582,400,000,000.2 | +0.23 (+1.24%) | 1,092,838 |
8 Mar 2005 | USD | 19.6 | 19.79 | 18.23 | 18.61 | 844,149,600,000,000.2 | -1.151 (-5.82%) | 2,207,033 |
7 Mar 2005 | USD | 20.12 | 20.55 | 19.51 | 19.761 | 896,358,960,000,000.2 | -0.509 (-2.51%) | 919,721 |
4 Mar 2005 | USD | 19.9 | 20.6 | 19.75 | 20.27 | 919,447,200,000,000.2 | +0.55 (+2.79%) | 913,321 |
3 Mar 2005 | USD | 20.79 | 21.06 | 19.05 | 19.72 | 894,499,200,000,000.2 | -1.07 (-5.15%) | 1,392,001 |
2 Mar 2005 | USD | 20.98 | 21.37 | 20.5 | 20.79 | 943,034,400,000,000.2 | -0.12 (-0.57%) | 915,546 |
1 Mar 2005 | USD | 21.59 | 21.67 | 20.7 | 20.91 | 948,477,600,000,000.2 | -0.76 (-3.51%) | 1,252,482 |
28 Feb 2005 | USD | 20.8 | 22 | 20.31 | 21.67 | 982,951,200,000,000.2 | +1.37 (+6.75%) | 3,714,384 |
25 Feb 2005 | USD | 20.26 | 20.48 | 20.08 | 20.3 | 920,808,000,000,000.2 | -0.01 (-0.05%) | 730,545 |
24 Feb 2005 | USD | 20.21 | 20.409 | 19.9 | 20.31 | 921,261,600,000,000.2 | +0.31 (+1.55%) | 779,622 |
23 Feb 2005 | USD | 20.2 | 20.68 | 19.9 | 20 | 907,200,000,000,000.2 | -0.25 (-1.23%) | 964,927 |
22 Feb 2005 | USD | 20.359 | 21.1 | 20.12 | 20.25 | 918,540,000,000,000.2 | +0.366 (+1.84%) | 2,215,413 |
21 Feb 2005 | USD | 19.884 | 19.884 | 19.884 | 19.884 | 901,938,240,000,000.2 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 20.45 | 20.6 | 19.75 | 19.884 | 901,938,240,000,000.2 | +0.594 (+3.08%) | 3,021,281 |
17 Feb 2005 | USD | 19.75 | 19.87 | 19.05 | 19.29 | 874,994,400,000,000.2 | -0.34 (-1.73%) | 762,768 |
16 Feb 2005 | USD | 19.2 | 19.63 | 18.05 | 19.63 | 890,416,800,000,000.2 | +0.53 (+2.77%) | 1,207,752 |
15 Feb 2005 | USD | 20.7 | 20.75 | 18.72 | 19.1 | 866,376,000,000,000.2 | -1.1 (-5.45%) | 1,601,370 |
14 Feb 2005 | USD | 19.85 | 20.45 | 19.6 | 20.2 | 916,272,000,000,000.2 | +0.7 (+3.59%) | 1,224,928 |
11 Feb 2005 | USD | 19.53 | 19.7 | 18.85 | 19.5 | 884,520,000,000,000.2 | 0.0 (0.0%) | 797,860 |
10 Feb 2005 | USD | 18.5 | 19.5 | 18.3 | 19.5 | 884,520,000,000,000.2 | +1.3 (+7.14%) | 1,374,607 |
9 Feb 2005 | USD | 18 | 18.82 | 17.74 | 18.2 | 825,552,000,000,000.2 | +0.2 (+1.11%) | 541,619 |
8 Feb 2005 | USD | 18.15 | 18.2 | 17.75 | 18 | 816,480,000,000,000.2 | -0.2 (-1.10%) | 373,655 |
7 Feb 2005 | USD | 18.13 | 18.73 | 17.71 | 18.2 | 825,552,000,000,000.2 | +0.19 (+1.05%) | 829,628 |
4 Feb 2005 | USD | 18.98 | 18.98 | 17.69 | 18.01 | 816,933,600,000,000.2 | -0.79 (-4.20%) | 834,380 |
3 Feb 2005 | USD | 18.94 | 19 | 18.25 | 18.8 | 852,768,000,000,000.2 | -0.18 (-0.95%) | 1,015,955 |
2 Feb 2005 | USD | 17.75 | 19 | 17.61 | 18.98 | 860,932,800,000,000.2 | +1.44 (+8.21%) | 1,799,440 |
1 Feb 2005 | USD | 17.1 | 17.55 | 16.95 | 17.54 | 795,614,400,000,000.2 | +0.65 (+3.85%) | 1,094,838 |