Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | USD | 35 | 35.75 | 34.97 | 35.6 | 35.6 | +0.22 (+0.62%) | 75,926 |
10 Dec 2004 | USD | 36 | 36.1 | 35.16 | 35.38 | 35.38 | -0.89 (-2.45%) | 99,220 |
9 Dec 2004 | USD | 37.45 | 37.53 | 35.81 | 36.27 | 36.27 | -1.83 (-4.80%) | 120,756 |
8 Dec 2004 | USD | 37.57 | 38.43 | 37.21 | 38.1 | 38.1 | +1.16 (+3.14%) | 62,740 |
7 Dec 2004 | USD | 37.77 | 37.8 | 36.94 | 36.94 | 36.94 | -0.81 (-2.15%) | 68,806 |
6 Dec 2004 | USD | 37.22 | 37.77 | 36.73 | 37.75 | 37.75 | +0.09 (+0.24%) | 63,382 |
3 Dec 2004 | USD | 38.76 | 38.76 | 36.37 | 37.66 | 37.66 | -0.8 (-2.08%) | 73,977 |
2 Dec 2004 | USD | 38.59 | 39.15 | 38.43 | 38.46 | 38.46 | -0.43 (-1.11%) | 123,125 |
1 Dec 2004 | USD | 37.78 | 39.2 | 37.77 | 38.89 | 38.89 | +0.93 (+2.45%) | 160,919 |
30 Nov 2004 | USD | 36.62 | 38 | 36.19 | 37.96 | 37.96 | +1.21 (+3.29%) | 94,535 |
29 Nov 2004 | USD | 37.4 | 37.47 | 36.48 | 36.75 | 36.75 | -0.37 (-1.00%) | 69,717 |
26 Nov 2004 | USD | 37.62 | 37.78 | 37.04 | 37.12 | 37.12 | -0.74 (-1.95%) | 17,735 |
25 Nov 2004 | USD | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 37.5 | 38 | 36.91 | 37.86 | 37.86 | +0.58 (+1.56%) | 60,844 |
23 Nov 2004 | USD | 36.17 | 37.83 | 35.8 | 37.28 | 37.28 | +1.28 (+3.56%) | 114,933 |
22 Nov 2004 | USD | 34.8 | 36.64 | 34.62 | 36 | 36 | +0.94 (+2.68%) | 86,041 |
19 Nov 2004 | USD | 35.75 | 36.04 | 34.94 | 35.06 | 35.06 | -1.14 (-3.15%) | 67,694 |
18 Nov 2004 | USD | 36.93 | 36.93 | 35.67 | 36.2 | 36.2 | -0.53 (-1.44%) | 65,385 |
17 Nov 2004 | USD | 35.84 | 36.83 | 35.84 | 36.73 | 36.73 | +0.66 (+1.83%) | 60,667 |
16 Nov 2004 | USD | 35.52 | 36.5 | 35.52 | 36.07 | 36.07 | -0.04 (-0.11%) | 62,638 |
15 Nov 2004 | USD | 35.84 | 37.12 | 35.64 | 36.11 | 36.11 | -0.35 (-0.96%) | 92,869 |
12 Nov 2004 | USD | 34.6 | 36.66 | 33.95 | 36.46 | 36.46 | +1.83 (+5.28%) | 231,193 |
11 Nov 2004 | USD | 33.2 | 34.89 | 33.15 | 34.63 | 34.63 | +1.56 (+4.72%) | 183,505 |
10 Nov 2004 | USD | 32.7 | 33.11 | 32.41 | 33.07 | 33.07 | +0.44 (+1.35%) | 90,800 |
9 Nov 2004 | USD | 30.82 | 32.68 | 30.82 | 32.63 | 32.63 | +1.37 (+4.38%) | 102,505 |
8 Nov 2004 | USD | 31.5 | 31.5 | 30.64 | 31.26 | 31.26 | +0.14 (+0.45%) | 51,139 |
5 Nov 2004 | USD | 30.99 | 31.87 | 30.45 | 31.12 | 31.12 | +0.12 (+0.39%) | 87,168 |
4 Nov 2004 | USD | 31.86 | 31.86 | 30.52 | 31 | 31 | -0.86 (-2.70%) | 173,659 |
3 Nov 2004 | USD | 31.77 | 31.99 | 31.32 | 31.86 | 31.86 | +0.4 (+1.27%) | 52,874 |
2 Nov 2004 | USD | 29.56 | 31.94 | 29.56 | 31.46 | 31.46 | +1.79 (+6.03%) | 126,430 |