Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | USD | 34.4 | 35 | 34.35 | 34.4 | 8.0239 | -0.3 (-0.86%) | 3,098 |
29 Nov 2004 | USD | 34.7 | 35.25 | 34.5 | 34.7 | 8.0939 | -0.5 (-1.42%) | 15,740 |
26 Nov 2004 | USD | 35.2 | 35.25 | 34.7 | 35.2 | 8.2105 | +0.7 (+2.03%) | 2,965 |
25 Nov 2004 | USD | 34.5 | 34.5 | 34.5 | 34.5 | 8.0473 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 34.5 | 34.9 | 34 | 34.5 | 8.0473 | +0.5 (+1.47%) | 4,748 |
23 Nov 2004 | USD | 34 | 34.9 | 34 | 34 | 7.9306 | +0.1 (+0.29%) | 4,794 |
22 Nov 2004 | USD | 33.9 | 34.6 | 33.9 | 33.9 | 7.9073 | -0.25 (-0.73%) | 1,323 |
19 Nov 2004 | USD | 34.15 | 34.6 | 33.75 | 34.15 | 7.9656 | -0.6 (-1.73%) | 7,932 |
18 Nov 2004 | USD | 34.75 | 34.75 | 34.3 | 34.75 | 8.1056 | -0.5 (-1.42%) | 2,018 |
17 Nov 2004 | USD | 35.25 | 35.25 | 34.75 | 35.25 | 8.2222 | +1.5 (+4.44%) | 1,595 |
16 Nov 2004 | USD | 33.75 | 34.3 | 33.75 | 33.75 | 7.8723 | -0.8 (-2.32%) | 34,319 |
15 Nov 2004 | USD | 34.55 | 34.75 | 34.05 | 34.55 | 8.0589 | -0.05 (-0.14%) | 10,604 |
12 Nov 2004 | USD | 34.6 | 34.7 | 33.8 | 34.6 | 8.0706 | +0.15 (+0.44%) | 7,914 |
11 Nov 2004 | USD | 34.45 | 34.5 | 33.75 | 34.45 | 8.0356 | +0.3 (+0.88%) | 18,862 |
10 Nov 2004 | USD | 34.15 | 34.2 | 33.6 | 34.15 | 7.9656 | +0.1 (+0.29%) | 2,523 |
9 Nov 2004 | USD | 34.05 | 34.25 | 33.65 | 34.05 | 7.9423 | +0.4 (+1.19%) | 3,429 |
8 Nov 2004 | USD | 33.65 | 34.1 | 33.5 | 33.65 | 7.849 | -0.3 (-0.88%) | 4,342 |
5 Nov 2004 | USD | 33.95 | 34.25 | 33.95 | 33.95 | 7.919 | +0.2 (+0.59%) | 5,991 |
4 Nov 2004 | USD | 33.75 | 33.75 | 33 | 33.75 | 7.8723 | +0.65 (+1.96%) | 5,652 |
3 Nov 2004 | USD | 33.1 | 33.45 | 32.9 | 33.1 | 7.7207 | +0.7 (+2.16%) | 2,397 |
2 Nov 2004 | USD | 32.4 | 32.9 | 32.2 | 32.4 | 7.5574 | +0.1 (+0.31%) | 3,476 |
1 Nov 2004 | USD | 32.3 | 32.75 | 32.15 | 32.3 | 7.5341 | -0.2 (-0.62%) | 3,290 |
29 Oct 2004 | USD | 32.5 | 32.5 | 32 | 32.5 | 7.5807 | +0.3 (+0.93%) | 1,352 |
28 Oct 2004 | USD | 32.2 | 32.6 | 32 | 32.2 | 7.5108 | +0.1 (+0.31%) | 5,798 |
27 Oct 2004 | USD | 32.1 | 32.5 | 32 | 32.1 | 7.4874 | +0.45 (+1.42%) | 7,335 |
26 Oct 2004 | USD | 31.65 | 32.25 | 31.65 | 31.65 | 7.3825 | -0.1 (-0.31%) | 12,527 |
25 Oct 2004 | USD | 31.75 | 32.1 | 31.5 | 31.75 | 7.4058 | -0.6 (-1.85%) | 9,390 |
22 Oct 2004 | USD | 32.35 | 32.4 | 31.85 | 32.35 | 7.5458 | 0.0 (0.0%) | 8,675 |
21 Oct 2004 | USD | 32.35 | 32.45 | 31.75 | 32.35 | 7.5458 | +0.6 (+1.89%) | 6,945 |
20 Oct 2004 | USD | 31.75 | 32.35 | 31.75 | 31.75 | 7.4058 | -0.3 (-0.94%) | 4,055 |