Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | USD | 30.33 | 30.98 | 29.6 | 29.87 | 29.87 | -0.69 (-2.26%) | 86,350 |
6 Aug 2004 | USD | 30.81 | 31.49 | 30.27 | 30.56 | 30.56 | -1.05 (-3.32%) | 114,248 |
5 Aug 2004 | USD | 33.66 | 33.66 | 30.95 | 31.61 | 31.61 | -1.77 (-5.30%) | 166,303 |
4 Aug 2004 | USD | 34.56 | 35.46 | 33.05 | 33.38 | 33.38 | -0.81 (-2.37%) | 255,107 |
3 Aug 2004 | USD | 34.96 | 34.96 | 34.19 | 34.19 | 34.19 | -0.56 (-1.61%) | 64,993 |
2 Aug 2004 | USD | 35.38 | 35.38 | 33.86 | 34.75 | 34.75 | +0.18 (+0.52%) | 144,918 |
30 Jul 2004 | USD | 35.1 | 35.96 | 34.54 | 34.57 | 34.57 | -1.16 (-3.25%) | 88,221 |
29 Jul 2004 | USD | 33.99 | 35.96 | 33.99 | 35.73 | 35.73 | +1.05 (+3.03%) | 202,932 |
28 Jul 2004 | USD | 33.44 | 34.7 | 33.42 | 34.68 | 34.68 | +0.3 (+0.87%) | 82,388 |
27 Jul 2004 | USD | 34.72 | 35.2 | 34.33 | 34.38 | 34.38 | -0.65 (-1.86%) | 172,169 |
26 Jul 2004 | USD | 35.2 | 35.65 | 34.69 | 35.03 | 35.03 | -0.05 (-0.14%) | 192,449 |
23 Jul 2004 | USD | 35.97 | 35.97 | 35.07 | 35.08 | 35.08 | -0.37 (-1.04%) | 166,676 |
22 Jul 2004 | USD | 36.36 | 36.45 | 35.33 | 35.45 | 35.45 | +0.24 (+0.68%) | 1,693,020 |
21 Jul 2004 | USD | 35.52 | 36.16 | 35.12 | 35.21 | 35.21 | -0.29 (-0.82%) | 219,192 |
20 Jul 2004 | USD | 34.99 | 35.5 | 34.25 | 35.5 | 35.5 | +0.92 (+2.66%) | 64,163 |
19 Jul 2004 | USD | 35.41 | 35.5 | 34.07 | 34.58 | 34.58 | -0.84 (-2.37%) | 99,873 |
16 Jul 2004 | USD | 34.7 | 35.49 | 34.7 | 35.42 | 35.42 | +0.06 (+0.17%) | 89,844 |
15 Jul 2004 | USD | 35.02 | 35.64 | 34.6 | 35.36 | 35.36 | -0.12 (-0.34%) | 90,462 |
14 Jul 2004 | USD | 34.52 | 35.79 | 34.01 | 35.48 | 35.48 | +1.23 (+3.59%) | 117,900 |
13 Jul 2004 | USD | 34.67 | 34.67 | 34.23 | 34.25 | 34.25 | -0.06 (-0.17%) | 67,208 |
12 Jul 2004 | USD | 34.98 | 35.13 | 34.31 | 34.31 | 34.31 | -0.58 (-1.66%) | 104,053 |
9 Jul 2004 | USD | 34.59 | 34.89 | 34.26 | 34.89 | 34.89 | +0.43 (+1.25%) | 85,686 |
8 Jul 2004 | USD | 35 | 35 | 33.9 | 34.46 | 34.46 | -0.56 (-1.60%) | 128,459 |
7 Jul 2004 | USD | 33.38 | 35.26 | 33.18 | 35.02 | 35.02 | +1.84 (+5.55%) | 198,223 |
6 Jul 2004 | USD | 35 | 35 | 32.86 | 33.18 | 33.18 | -1.82 (-5.20%) | 97,718 |
5 Jul 2004 | USD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 34.03 | 35.13 | 33.95 | 35 | 35 | +0.83 (+2.43%) | 43,644 |
1 Jul 2004 | USD | 34.65 | 35 | 33.75 | 34.17 | 34.17 | -0.88 (-2.51%) | 86,832 |
30 Jun 2004 | USD | 34.81 | 35.05 | 34.49 | 35.05 | 35.05 | +0.41 (+1.18%) | 65,291 |
29 Jun 2004 | USD | 34.75 | 35.02 | 34.2 | 34.64 | 34.64 | +0.11 (+0.32%) | 75,339 |