Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 61.12 | 61.25 | 61.06 | 61.11 | 61.11 | +0.1 (+0.16%) | 7,000 |
7 Sep 2004 | USD | 60.85 | 61.08 | 60.85 | 61.01 | 61.01 | +0.14 (+0.23%) | 1,000 |
6 Sep 2004 | USD | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 60.85 | 60.87 | 60.85 | 60.87 | 60.87 | +0.05 (+0.08%) | 600 |
2 Sep 2004 | USD | 60.48 | 60.82 | 60.48 | 60.82 | 60.82 | +0.35 (+0.58%) | 6,500 |
1 Sep 2004 | USD | 60.42 | 60.57 | 60.42 | 60.47 | 60.47 | +0.12 (+0.20%) | 1,400 |
31 Aug 2004 | USD | 60.18 | 60.35 | 60.11 | 60.35 | 60.35 | +0.08 (+0.13%) | 700 |
30 Aug 2004 | USD | 60.31 | 60.4 | 60.26 | 60.27 | 60.27 | -0.36 (-0.59%) | 10,700 |
27 Aug 2004 | USD | 60.47 | 60.63 | 60.38 | 60.63 | 60.63 | +0.3 (+0.50%) | 1,500 |
26 Aug 2004 | USD | 60.2 | 60.33 | 60.12 | 60.33 | 60.33 | +0.17 (+0.28%) | 2,600 |
25 Aug 2004 | USD | 59.62 | 60.2 | 59.56 | 60.16 | 60.16 | +0.41 (+0.69%) | 24,300 |
24 Aug 2004 | USD | 59.76 | 59.79 | 59.706 | 59.75 | 59.75 | 0.0 (0.0%) | 3,200 |
23 Aug 2004 | USD | 60.22 | 60.22 | 59.75 | 59.75 | 59.75 | +0.08 (+0.13%) | 7,400 |
20 Aug 2004 | USD | 59.71 | 59.82 | 59.67 | 59.67 | 59.67 | +0.14 (+0.24%) | 1,000 |
19 Aug 2004 | USD | 59.84 | 59.84 | 59.53 | 59.53 | 59.53 | -0.33 (-0.55%) | 1,500 |
18 Aug 2004 | USD | 59.38 | 59.86 | 59.38 | 59.86 | 59.86 | +0.59 (+1.00%) | 12,300 |
17 Aug 2004 | USD | 59.65 | 59.65 | 59.27 | 59.27 | 59.27 | -0.09 (-0.15%) | 2,700 |
16 Aug 2004 | USD | 58.8 | 59.36 | 58.8 | 59.36 | 59.36 | +0.61 (+1.04%) | 400 |
13 Aug 2004 | USD | 58.75 | 58.89 | 58.75 | 58.75 | 58.75 | +0.39 (+0.67%) | 3,600 |
12 Aug 2004 | USD | 59.08 | 59.08 | 58.36 | 58.36 | 58.36 | -0.69 (-1.17%) | 61,900 |
11 Aug 2004 | USD | 58.74 | 59.05 | 58.74 | 59.05 | 59.05 | -0.07 (-0.12%) | 42,000 |
10 Aug 2004 | USD | 58.85 | 59.12 | 58.846 | 59.12 | 59.12 | +0.38 (+0.65%) | 2,000 |
9 Aug 2004 | USD | 58.67 | 58.98 | 58.67 | 58.74 | 58.74 | -0.02 (-0.03%) | 5,400 |
6 Aug 2004 | USD | 59.18 | 59.18 | 58.59 | 58.76 | 58.76 | -0.89 (-1.49%) | 2,700 |
5 Aug 2004 | USD | 60.01 | 60.01 | 59.61 | 59.65 | 59.65 | -0.54 (-0.90%) | 2,300 |
4 Aug 2004 | USD | 60 | 60.19 | 59.87 | 60.19 | 60.19 | -0.19 (-0.31%) | 2,300 |
3 Aug 2004 | USD | 60.06 | 60.46 | 60.06 | 60.38 | 60.38 | +0.32 (+0.53%) | 1,500 |
2 Aug 2004 | USD | 59.98 | 60.06 | 59.98 | 60.06 | 60.06 | +0.22 (+0.37%) | 200 |
30 Jul 2004 | USD | 60.03 | 60.14 | 59.8 | 59.84 | 59.84 | -0.18 (-0.30%) | 55,200 |
29 Jul 2004 | USD | 59.94 | 60.17 | 59.85 | 60.02 | 60.02 | +0.24 (+0.40%) | 2,900 |