Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | USD | 32.15 | 32.15 | 32.15 | 32.15 | 31.3845 | -0.05 (-0.16%) | 566 |
27 Jul 2004 | USD | 32.2 | 32.2 | 31.65 | 32.2 | 31.4333 | +0.7 (+2.22%) | 84,699 |
26 Jul 2004 | USD | 31.5 | 31.5 | 31.5 | 31.5 | 30.75 | -0.15 (-0.47%) | 1,518 |
23 Jul 2004 | USD | 31.65 | 31.65 | 31.65 | 31.65 | 30.8964 | -0.1 (-0.31%) | 1,158 |
22 Jul 2004 | USD | 31.75 | 32.05 | 31.75 | 31.75 | 30.994 | -1 (-3.05%) | 4,485 |
21 Jul 2004 | USD | 32.75 | 33.1 | 32.75 | 32.75 | 31.9702 | -0.1 (-0.30%) | 1,775 |
20 Jul 2004 | USD | 32.85 | 32.85 | 32.5 | 32.85 | 32.0679 | 0.0 (0.0%) | 1,494 |
19 Jul 2004 | USD | 32.85 | 32.85 | 32.85 | 32.85 | 32.0679 | -0.45 (-1.35%) | 750 |
16 Jul 2004 | USD | 33.3 | 33.3 | 33.3 | 33.3 | 32.5071 | +0.55 (+1.68%) | 10,896 |
15 Jul 2004 | USD | 32.75 | 32.75 | 32.75 | 32.75 | 31.9702 | -1.4 (-4.10%) | 750 |
14 Jul 2004 | USD | 34.15 | 34.15 | 33.75 | 34.15 | 33.3369 | -0.5 (-1.44%) | 1,325 |
13 Jul 2004 | USD | 34.65 | 34.754 | 34.5 | 34.65 | 33.825 | -0.05 (-0.14%) | 5,576 |
12 Jul 2004 | USD | 34.7 | 34.9 | 34.6 | 34.7 | 33.8738 | -0.2 (-0.57%) | 5,224 |
9 Jul 2004 | USD | 34.9 | 35 | 34.9 | 34.9 | 34.069 | +0.15 (+0.43%) | 2,166 |
8 Jul 2004 | USD | 34.75 | 35 | 34.75 | 34.75 | 33.9226 | -0.55 (-1.56%) | 846 |
7 Jul 2004 | USD | 35.3 | 35.35 | 34.8 | 35.3 | 34.4595 | +0.4 (+1.15%) | 15,128 |
6 Jul 2004 | USD | 34.9 | 34.9 | 34.75 | 34.9 | 34.069 | -0.6 (-1.69%) | 11,169 |
5 Jul 2004 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 34.6548 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 34.6548 | -0.15 (-0.42%) | 62,163 |
1 Jul 2004 | USD | 35.65 | 35.65 | 35.65 | 35.65 | 34.8012 | 0.0 (0.0%) | 0 |
30 Jun 2004 | USD | 35.65 | 35.7 | 35.4 | 35.65 | 34.8012 | +0.05 (+0.14%) | 22,513 |
29 Jun 2004 | USD | 35.6 | 36.35 | 35.6 | 35.6 | 34.7524 | -0.7 (-1.93%) | 13,133 |
28 Jun 2004 | USD | 36.3 | 36.65 | 36.3 | 36.3 | 35.4357 | +0.4 (+1.11%) | 25,812 |
25 Jun 2004 | USD | 35.9 | 35.9 | 35.5 | 35.9 | 35.0452 | +1.25 (+3.61%) | 21,817 |
24 Jun 2004 | USD | 34.65 | 35.25 | 34.65 | 34.65 | 33.825 | +0.05 (+0.14%) | 10,593 |
23 Jun 2004 | USD | 34.6 | 34.6 | 34.6 | 34.6 | 33.7762 | +0.1 (+0.29%) | 1,487 |
22 Jun 2004 | USD | 34.5 | 34.7 | 34.5 | 34.5 | 33.6786 | -0.8 (-2.27%) | 9,081 |
21 Jun 2004 | USD | 35.3 | 35.3 | 35.25 | 35.3 | 34.4595 | 0.0 (0.0%) | 2,036 |
18 Jun 2004 | USD | 35.3 | 35.55 | 35.3 | 35.3 | 34.4595 | +0.05 (+0.14%) | 2,104 |
17 Jun 2004 | USD | 35.25 | 35.25 | 35.15 | 35.25 | 34.4107 | +0.45 (+1.29%) | 740 |