Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 59.84 | 60.14 | 59.84 | 60.02 | 60.02 | -0.19 (-0.32%) | 2,200 |
19 Oct 2004 | USD | 60.5 | 60.68 | 60.21 | 60.21 | 60.21 | -0.02 (-0.03%) | 1,000 |
18 Oct 2004 | USD | 60 | 60.25 | 60 | 60.23 | 60.23 | +0.09 (+0.15%) | 8,600 |
15 Oct 2004 | USD | 60.04 | 60.14 | 59.84 | 60.14 | 60.14 | +0.33 (+0.55%) | 1,900 |
14 Oct 2004 | USD | 60.2 | 60.2 | 59.77 | 59.81 | 59.81 | -0.37 (-0.61%) | 1,400 |
13 Oct 2004 | USD | 60.67 | 60.67 | 60 | 60.18 | 60.18 | -0.36 (-0.59%) | 2,400 |
12 Oct 2004 | USD | 60.51 | 60.54 | 60.42 | 60.54 | 60.54 | -0.34 (-0.56%) | 800 |
11 Oct 2004 | USD | 60.94 | 60.98 | 60.88 | 60.88 | 60.88 | +0.13 (+0.21%) | 500 |
8 Oct 2004 | USD | 61.24 | 61.37 | 60.72 | 60.75 | 60.75 | -0.37 (-0.61%) | 3,100 |
7 Oct 2004 | USD | 61.22 | 61.41 | 61.12 | 61.12 | 61.12 | -0.44 (-0.71%) | 3,000 |
6 Oct 2004 | USD | 61.26 | 61.56 | 61.26 | 61.56 | 61.56 | +0.25 (+0.41%) | 14,000 |
5 Oct 2004 | USD | 61.44 | 61.52 | 61.31 | 61.31 | 61.31 | +0.13 (+0.21%) | 1,400 |
4 Oct 2004 | USD | 61.25 | 61.32 | 61.18 | 61.18 | 61.18 | +0.08 (+0.13%) | 900 |
1 Oct 2004 | USD | 60.81 | 61.1 | 60.79 | 61.1 | 61.1 | +0.82 (+1.36%) | 1,800 |
30 Sep 2004 | USD | 60.32 | 60.32 | 60.07 | 60.28 | 60.28 | 0.0 (0.0%) | 1,700 |
29 Sep 2004 | USD | 60.15 | 60.28 | 60.15 | 60.28 | 60.28 | +0.12 (+0.20%) | 19,000 |
28 Sep 2004 | USD | 60.07 | 60.25 | 60.07 | 60.16 | 60.16 | 0.0 (0.0%) | 1,700 |
27 Sep 2004 | USD | 60.09 | 60.23 | 60.09 | 60.16 | 60.16 | -0.15 (-0.25%) | 5,200 |
24 Sep 2004 | USD | 60.2 | 60.55 | 60.15 | 60.31 | 60.31 | +0.02 (+0.03%) | 8,500 |
23 Sep 2004 | USD | 60.4 | 60.6 | 60.2 | 60.29 | 60.29 | -0.5 (-0.82%) | 4,400 |
22 Sep 2004 | USD | 61.15 | 61.15 | 60.61 | 60.79 | 60.79 | -0.76 (-1.23%) | 3,400 |
21 Sep 2004 | USD | 61 | 61.55 | 60.86 | 61.55 | 61.55 | +0.76 (+1.25%) | 10,900 |
20 Sep 2004 | USD | 60.77 | 61.22 | 60.62 | 60.79 | 60.79 | -0.36 (-0.59%) | 18,100 |
17 Sep 2004 | USD | 60.71 | 61.15 | 60.71 | 61.15 | 61.15 | +0.08 (+0.13%) | 12,900 |
16 Sep 2004 | USD | 61.15 | 61.24 | 61.07 | 61.07 | 61.07 | +0.04 (+0.07%) | 1,300 |
15 Sep 2004 | USD | 61.53 | 61.53 | 61.03 | 61.03 | 61.03 | -0.63 (-1.02%) | 4,900 |
14 Sep 2004 | USD | 61.68 | 61.68 | 61.61 | 61.66 | 61.66 | +0.16 (+0.26%) | 800 |
13 Sep 2004 | USD | 61.52 | 61.67 | 61.5 | 61.5 | 61.5 | +0.15 (+0.24%) | 14,700 |
10 Sep 2004 | USD | 61.51 | 61.51 | 61.35 | 61.35 | 61.35 | +0.05 (+0.08%) | 300 |
9 Sep 2004 | USD | 61.35 | 61.35 | 60.99 | 61.3 | 61.3 | +0.19 (+0.31%) | 2,000 |