Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | USD | 24.83 | 25.19 | 24.68 | 24.7 | 247 | -0.49 (-1.95%) | 532,838 |
6 Oct 2004 | USD | 24.91 | 25.4 | 24.81 | 25.19 | 251.9 | +0.27 (+1.08%) | 761,594 |
5 Oct 2004 | USD | 25.35 | 25.35 | 24.9 | 24.92 | 249.2 | -0.57 (-2.24%) | 648,942 |
4 Oct 2004 | USD | 25.51 | 25.64 | 25.34 | 25.49 | 254.9 | +0.15 (+0.59%) | 416,755 |
1 Oct 2004 | USD | 25.56 | 25.75 | 25.25 | 25.34 | 253.4 | +0.06 (+0.24%) | 528,731 |
30 Sep 2004 | USD | 25.35 | 25.56 | 25.14 | 25.28 | 252.8 | -0.11 (-0.43%) | 552,742 |
29 Sep 2004 | USD | 25.02 | 25.45 | 24.9 | 25.39 | 253.9 | +0.4 (+1.60%) | 559,806 |
28 Sep 2004 | USD | 24.65 | 25.07 | 24.65 | 24.99 | 249.9 | +0.37 (+1.50%) | 554,839 |
27 Sep 2004 | USD | 25.12 | 25.22 | 24.61 | 24.62 | 246.2 | -0.7 (-2.76%) | 827,322 |
24 Sep 2004 | USD | 25.44 | 25.6 | 25.16 | 25.32 | 253.2 | +0.08 (+0.32%) | 454,745 |
23 Sep 2004 | USD | 25.53 | 25.72 | 25.15 | 25.24 | 252.4 | -0.34 (-1.33%) | 423,222 |
22 Sep 2004 | USD | 25.75 | 25.9 | 25.36 | 25.58 | 255.8 | -0.39 (-1.50%) | 468,050 |
21 Sep 2004 | USD | 25.16 | 26 | 25.01 | 25.97 | 259.7 | +0.98 (+3.92%) | 888,091 |
20 Sep 2004 | USD | 24.65 | 25.15 | 24.64 | 24.99 | 249.9 | +0.27 (+1.09%) | 706,496 |
17 Sep 2004 | USD | 25.03 | 25.21 | 24.71 | 24.72 | 247.2 | -0.45 (-1.79%) | 488,697 |
16 Sep 2004 | USD | 25 | 25.22 | 24.88 | 25.17 | 251.7 | +0.23 (+0.92%) | 258,925 |
15 Sep 2004 | USD | 25.11 | 25.22 | 24.87 | 24.94 | 249.4 | -0.26 (-1.03%) | 334,537 |
14 Sep 2004 | USD | 25.18 | 25.35 | 25.03 | 25.2 | 252 | +0.01 (+0.04%) | 312,529 |
13 Sep 2004 | USD | 25.44 | 25.53 | 25.13 | 25.19 | 251.9 | -0.08 (-0.32%) | 759,220 |
10 Sep 2004 | USD | 25.79 | 25.97 | 25.23 | 25.27 | 252.7 | -0.04 (-0.16%) | 869,615 |
9 Sep 2004 | USD | 25.03 | 25.57 | 24.85 | 25.31 | 253.1 | +0.48 (+1.93%) | 698,974 |
8 Sep 2004 | USD | 24.99 | 25.13 | 24.78 | 24.83 | 248.3 | -0.14 (-0.56%) | 441,318 |
7 Sep 2004 | USD | 24.72 | 25 | 24.49 | 24.97 | 249.7 | +0.34 (+1.38%) | 664,065 |
6 Sep 2004 | USD | 24.63 | 24.63 | 24.63 | 24.63 | 246.3 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 24.39 | 24.84 | 24.26 | 24.63 | 246.3 | +0.23 (+0.94%) | 504,685 |
2 Sep 2004 | USD | 24.5 | 24.53 | 23.97 | 24.4 | 244 | -0.03 (-0.12%) | 543,017 |
1 Sep 2004 | USD | 24 | 24.48 | 23.97 | 24.43 | 244.3 | +0.36 (+1.50%) | 572,264 |
31 Aug 2004 | USD | 23.75 | 24.14 | 23.75 | 24.07 | 240.7 | +0.29 (+1.22%) | 843,185 |
30 Aug 2004 | USD | 23.8 | 24.12 | 23.75 | 23.78 | 237.8 | -0.17 (-0.71%) | 475,692 |
27 Aug 2004 | USD | 24.05 | 24.05 | 23.74 | 23.95 | 239.5 | -0.03 (-0.13%) | 275,206 |