Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2004 | USD | 35.19 | 35.41 | 35.15 | 35.41 | 35.41 | +0.39 (+1.11%) | 1,427 |
16 Aug 2004 | USD | 35.25 | 35.25 | 35.02 | 35.02 | 35.02 | -0.18 (-0.51%) | 1,250 |
13 Aug 2004 | USD | 35.38 | 35.38 | 35.2 | 35.2 | 35.2 | +0.2 (+0.57%) | 1,800 |
12 Aug 2004 | USD | 35.08 | 35.38 | 35 | 35 | 35 | -0.39 (-1.10%) | 2,709 |
11 Aug 2004 | USD | 35.02 | 35.39 | 35.02 | 35.39 | 35.39 | +0.39 (+1.11%) | 2,300 |
10 Aug 2004 | USD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 35 | 35 | 35 | 35 | 35 | -0.13 (-0.37%) | 737 |
6 Aug 2004 | USD | 35.01 | 35.3 | 35.01 | 35.13 | 35.13 | -0.11 (-0.31%) | 603 |
5 Aug 2004 | USD | 35.32 | 35.4 | 35.24 | 35.24 | 35.24 | +0.04 (+0.11%) | 3,480 |
4 Aug 2004 | USD | 35.2 | 35.2 | 35.2 | 35.2 | 35.2 | -0.29 (-0.82%) | 200 |
3 Aug 2004 | USD | 35.5 | 35.58 | 35.49 | 35.49 | 35.49 | -0.08 (-0.22%) | 3,498 |
2 Aug 2004 | USD | 35.5 | 35.57 | 35.22 | 35.57 | 35.57 | +0.27 (+0.76%) | 6,378 |
30 Jul 2004 | USD | 35.5 | 35.5 | 35.3 | 35.3 | 35.3 | -0.17 (-0.48%) | 200 |
29 Jul 2004 | USD | 35.44 | 35.47 | 35.44 | 35.47 | 35.47 | +0.04 (+0.11%) | 400 |
28 Jul 2004 | USD | 35 | 35.43 | 35 | 35.43 | 35.43 | -0.3 (-0.84%) | 2,200 |
27 Jul 2004 | USD | 35 | 35.73 | 35 | 35.73 | 35.73 | +0.62 (+1.77%) | 4,320 |
26 Jul 2004 | USD | 35.22 | 35.22 | 34.6 | 35.11 | 35.11 | -0.11 (-0.31%) | 4,700 |
23 Jul 2004 | USD | 34.87 | 35.22 | 34.87 | 35.22 | 35.22 | -0.53 (-1.48%) | 1,267 |
22 Jul 2004 | USD | 34.55 | 35.75 | 34.55 | 35.75 | 35.75 | +0.46 (+1.30%) | 14,954 |
21 Jul 2004 | USD | 35.22 | 35.3 | 34.9 | 35.29 | 35.29 | +0.07 (+0.20%) | 15,795 |
20 Jul 2004 | USD | 35.47 | 35.47 | 35.05 | 35.22 | 35.22 | +0.21 (+0.60%) | 11,200 |
19 Jul 2004 | USD | 35 | 35.01 | 34.99 | 35.01 | 35.01 | -0.44 (-1.24%) | 1,101 |
16 Jul 2004 | USD | 35.22 | 35.45 | 34.51 | 35.45 | 35.45 | -0.46 (-1.28%) | 5,374 |
15 Jul 2004 | USD | 34.83 | 35.91 | 34.83 | 35.91 | 35.91 | +0.75 (+2.13%) | 8,685 |
14 Jul 2004 | USD | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.75 (-2.09%) | 100 |
13 Jul 2004 | USD | 34.99 | 35.91 | 34.79 | 35.91 | 35.91 | +1 (+2.86%) | 4,881 |
12 Jul 2004 | USD | 34.51 | 34.96 | 34.51 | 34.91 | 34.91 | +0.28 (+0.81%) | 2,700 |
9 Jul 2004 | USD | 34.06 | 34.63 | 34.06 | 34.63 | 34.63 | +0.04 (+0.12%) | 1,000 |
8 Jul 2004 | USD | 33.59 | 34.59 | 33.59 | 34.59 | 34.59 | +0.75 (+2.22%) | 19,680 |
7 Jul 2004 | USD | 33.79 | 33.85 | 33.62 | 33.84 | 33.84 | +0.05 (+0.15%) | 5,155 |