Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | USD | 59.3 | 59.85 | 59.04 | 59.78 | 59.78 | +0.21 (+0.35%) | 6,200 |
27 Jul 2004 | USD | 59.33 | 59.57 | 59.13 | 59.57 | 59.57 | +0.58 (+0.98%) | 11,700 |
26 Jul 2004 | USD | 59.08 | 59.3 | 58.87 | 58.99 | 58.99 | -0.308 (-0.52%) | 17,900 |
23 Jul 2004 | USD | 59.29 | 59.34 | 59.14 | 59.2985 | 59.2985 | -0.592 (-0.99%) | 25,700 |
22 Jul 2004 | USD | 59.37 | 59.89 | 59.37 | 59.89 | 59.89 | 0.0 (0.0%) | 6,200 |
21 Jul 2004 | USD | 60.58 | 60.58 | 59.89 | 59.89 | 59.89 | -0.1 (-0.17%) | 9,000 |
20 Jul 2004 | USD | 59.95 | 60.08 | 59.73 | 59.99 | 59.99 | +0.04 (+0.07%) | 2,200 |
19 Jul 2004 | USD | 59.93 | 60.1 | 59.84 | 59.95 | 59.95 | -0.05 (-0.08%) | 42,700 |
16 Jul 2004 | USD | 60.05 | 60.15 | 60 | 60 | 60 | -0.17 (-0.28%) | 1,100 |
15 Jul 2004 | USD | 60.65 | 60.65 | 60.16 | 60.17 | 60.17 | -0.44 (-0.73%) | 2,200 |
14 Jul 2004 | USD | 60.74 | 60.83 | 60.61 | 60.61 | 60.61 | +0.02 (+0.03%) | 1,100 |
13 Jul 2004 | USD | 60.55 | 60.71 | 60.55 | 60.59 | 60.59 | -0.16 (-0.26%) | 1,100 |
12 Jul 2004 | USD | 60.6 | 60.79 | 60.41 | 60.75 | 60.75 | +0.09 (+0.15%) | 500 |
9 Jul 2004 | USD | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | +0.02 (+0.03%) | 1,700 |
8 Jul 2004 | USD | 60.93 | 60.93 | 60.53 | 60.64 | 60.64 | -0.21 (-0.35%) | 21,200 |
7 Jul 2004 | USD | 60.69 | 60.85 | 60.5985 | 60.85 | 60.85 | +0.31 (+0.51%) | 400 |
6 Jul 2004 | USD | 60.4915 | 60.62 | 60.4915 | 60.54 | 60.54 | -0.37 (-0.61%) | 3,200 |
5 Jul 2004 | USD | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 61.05 | 61.05 | 60.91 | 60.91 | 60.91 | -0.09 (-0.15%) | 3,800 |
1 Jul 2004 | USD | 61.08 | 61.08 | 60.89 | 61 | 61 | -0.42 (-0.68%) | 6,200 |
30 Jun 2004 | USD | 61.63 | 61.63 | 61.11 | 61.42 | 61.42 | +0.01 (+0.02%) | 16,500 |
29 Jun 2004 | USD | 61.55 | 61.58 | 61.41 | 61.41 | 61.41 | -0.58 (-0.94%) | 6,200 |
28 Jun 2004 | USD | 61.93 | 62.0585 | 61.5 | 61.99 | 61.99 | +0.2 (+0.32%) | 10,000 |
25 Jun 2004 | USD | 62.01 | 62.08 | 61.75 | 61.79 | 61.79 | +0.1 (+0.16%) | 3,000 |
24 Jun 2004 | USD | 61.82 | 62.15 | 61.69 | 61.69 | 61.69 | -0.15 (-0.24%) | 1,500 |
23 Jun 2004 | USD | 61.82 | 61.85 | 61.51 | 61.84 | 61.84 | +0.15 (+0.24%) | 11,800 |
22 Jun 2004 | USD | 61.4 | 61.69 | 61.1 | 61.69 | 61.69 | -0.06 (-0.10%) | 6,100 |
21 Jun 2004 | USD | 62.22 | 62.24 | 61.75 | 61.75 | 61.75 | -0.25 (-0.40%) | 3,200 |
18 Jun 2004 | USD | 61.61 | 62.38 | 61.58 | 62 | 62 | +0.09 (+0.15%) | 185,200 |
17 Jun 2004 | USD | 61.98 | 61.98 | 61.91 | 61.91 | 61.91 | -0.07 (-0.11%) | 2,200 |