Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | USD | 26.37 | 26.37 | 26.37 | 26.37 | 8.79 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 25.91 | 26.41 | 25.85 | 26.37 | 8.79 | +0.51 (+1.97%) | 353,100 |
23 Nov 2004 | USD | 26 | 26.3 | 25.5 | 25.86 | 8.62 | -0.19 (-0.73%) | 516,600 |
22 Nov 2004 | USD | 25.79 | 26.05 | 25.57 | 26.05 | 8.6833 | +0.27 (+1.05%) | 300,300 |
19 Nov 2004 | USD | 25.76 | 25.99 | 25.7 | 25.78 | 8.5933 | +0.02 (+0.08%) | 186,300 |
18 Nov 2004 | USD | 25.96 | 26.18 | 25.75 | 25.76 | 8.5867 | -0.09 (-0.35%) | 339,900 |
17 Nov 2004 | USD | 25.95 | 26.34 | 25.58 | 25.85 | 8.6167 | 0.0 (0.0%) | 222,600 |
16 Nov 2004 | USD | 25.35 | 25.85 | 25.26 | 25.85 | 8.6167 | +0.34 (+1.33%) | 321,900 |
15 Nov 2004 | USD | 25.6 | 25.9 | 25.11 | 25.51 | 8.5033 | -0.89 (-3.37%) | 375,300 |
12 Nov 2004 | USD | 26 | 26.43 | 26 | 26.4 | 8.8 | +0.32 (+1.23%) | 208,200 |
11 Nov 2004 | USD | 25.9 | 26.18 | 25.85 | 26.08 | 8.6933 | -0.02 (-0.08%) | 1,023,900 |
10 Nov 2004 | USD | 25.6 | 26.27 | 25.54 | 26.1 | 8.7 | +0.47 (+1.83%) | 261,300 |
9 Nov 2004 | USD | 26.96 | 26.96 | 25.63 | 25.63 | 8.5433 | -1.25 (-4.65%) | 447,300 |
8 Nov 2004 | USD | 26.83 | 27 | 26.73 | 26.88 | 8.96 | +0.08 (+0.30%) | 194,700 |
5 Nov 2004 | USD | 26.85 | 27 | 26.6 | 26.8 | 8.9333 | +0.15 (+0.56%) | 190,800 |
4 Nov 2004 | USD | 26.45 | 26.95 | 26.25 | 26.65 | 8.8833 | +0.27 (+1.02%) | 402,900 |
3 Nov 2004 | USD | 26 | 26.45 | 26 | 26.38 | 8.7933 | +0.48 (+1.85%) | 307,200 |
2 Nov 2004 | USD | 25.7 | 26.22 | 25.65 | 25.9 | 8.6333 | +0.21 (+0.82%) | 646,800 |
1 Nov 2004 | USD | 26 | 26.15 | 25.42 | 25.69 | 8.5633 | -0.21 (-0.81%) | 546,300 |
29 Oct 2004 | USD | 26 | 26 | 25.37 | 25.9 | 8.6333 | -0.29 (-1.11%) | 303,000 |
28 Oct 2004 | USD | 26.1 | 26.59 | 25.79 | 26.19 | 8.73 | +0.04 (+0.15%) | 320,100 |
27 Oct 2004 | USD | 25.4 | 26.21 | 25.4 | 26.15 | 8.7167 | +0.76 (+2.99%) | 408,900 |
26 Oct 2004 | USD | 25.2 | 25.39 | 24.59 | 25.39 | 8.4633 | +0.23 (+0.91%) | 373,800 |
25 Oct 2004 | USD | 25.01 | 25.27 | 25 | 25.16 | 8.3867 | +0.14 (+0.56%) | 170,700 |
22 Oct 2004 | USD | 25.25 | 25.74 | 24.75 | 25.02 | 8.34 | -0.29 (-1.15%) | 231,900 |
21 Oct 2004 | USD | 25.07 | 25.39 | 24.84 | 25.31 | 8.4367 | +0.22 (+0.88%) | 101,100 |
20 Oct 2004 | USD | 24.4 | 25.16 | 24.29 | 25.09 | 8.3633 | +0.64 (+2.62%) | 223,500 |
19 Oct 2004 | USD | 24.5 | 24.55 | 24.25 | 24.45 | 8.15 | +0.03 (+0.12%) | 474,600 |
18 Oct 2004 | USD | 24.05 | 24.61 | 23.75 | 24.42 | 8.14 | +0.3 (+1.24%) | 337,200 |
15 Oct 2004 | USD | 24.89 | 24.9 | 24.12 | 24.12 | 8.04 | -0.78 (-3.13%) | 520,800 |