Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2004 | USD | 44.25 | 44.25 | 44 | 44 | 44 | -0.25 (-0.56%) | 600 |
22 Nov 2004 | USD | 44.2 | 44.25 | 44.2 | 44.25 | 44.25 | +0.15 (+0.34%) | 1,300 |
19 Nov 2004 | USD | 44.2 | 44.2 | 44.1 | 44.1 | 44.1 | -0.1 (-0.23%) | 2,200 |
18 Nov 2004 | USD | 44.25 | 44.25 | 44.15 | 44.2 | 44.2 | +0.05 (+0.11%) | 1,000 |
17 Nov 2004 | USD | 44 | 44.15 | 44 | 44.15 | 44.15 | +0.4 (+0.91%) | 1,200 |
16 Nov 2004 | USD | 44.1 | 44.1 | 43.75 | 43.75 | 43.75 | -0.35 (-0.79%) | 1,000 |
15 Nov 2004 | USD | 44.05 | 44.1 | 44.05 | 44.1 | 44.1 | +0.15 (+0.34%) | 1,300 |
12 Nov 2004 | USD | 43.65 | 43.95 | 43.65 | 43.95 | 43.95 | +0.45 (+1.03%) | 1,700 |
11 Nov 2004 | USD | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -0.25 (-0.57%) | 700 |
10 Nov 2004 | USD | 43.45 | 43.75 | 42.625 | 43.75 | 43.75 | +0.3 (+0.69%) | 24,400 |
9 Nov 2004 | USD | 44 | 44 | 43.45 | 43.45 | 43.45 | -0.55 (-1.25%) | 3,300 |
8 Nov 2004 | USD | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 2,000 |
5 Nov 2004 | USD | 44.75 | 44.75 | 43.75 | 44 | 44 | -0.85 (-1.90%) | 94,900 |
4 Nov 2004 | USD | 45 | 45.08 | 44.75 | 44.85 | 44.85 | +0.05 (+0.11%) | 3,600 |
3 Nov 2004 | USD | 44.92 | 44.92 | 44.0324 | 44.8 | 44.8 | -0.15 (-0.33%) | 450,800 |
2 Nov 2004 | USD | 45 | 45.15 | 44.39 | 44.95 | 44.95 | -0.15 (-0.33%) | 31,800 |
1 Nov 2004 | USD | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | +0.2 (+0.45%) | 1,000 |
29 Oct 2004 | USD | 45 | 45 | 44.9 | 44.9 | 44.9 | -0.1 (-0.22%) | 602,800 |
28 Oct 2004 | USD | 45.15 | 45.18 | 45 | 45 | 45 | -0.15 (-0.33%) | 7,400 |
27 Oct 2004 | USD | 44.9 | 45.15 | 44.84 | 45.15 | 45.15 | +0.45 (+1.01%) | 2,900 |
26 Oct 2004 | USD | 43.95 | 44.7 | 43.63 | 44.7 | 44.7 | +0.65 (+1.48%) | 24,000 |
25 Oct 2004 | USD | 44.6 | 44.6 | 44 | 44.05 | 44.05 | -0.7 (-1.56%) | 5,800 |
22 Oct 2004 | USD | 44.55 | 44.75 | 44.55 | 44.75 | 44.75 | +0.4 (+0.90%) | 5,000 |
21 Oct 2004 | USD | 44.75 | 44.75 | 44.35 | 44.35 | 44.35 | -0.4 (-0.89%) | 2,200 |
20 Oct 2004 | USD | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | +0.05 (+0.11%) | 300 |
19 Oct 2004 | USD | 44.65 | 44.7 | 44.65 | 44.7 | 44.7 | +0.1 (+0.22%) | 2,500 |
18 Oct 2004 | USD | 44.75 | 44.75 | 44.5 | 44.6 | 44.6 | -0.1 (-0.22%) | 1,000 |
15 Oct 2004 | USD | 44.7 | 44.75 | 44.45 | 44.7 | 44.7 | 0.0 (0.0%) | 6,600 |
14 Oct 2004 | USD | 44.6 | 44.75 | 44.5 | 44.7 | 44.7 | +0.3 (+0.68%) | 1,700 |
13 Oct 2004 | USD | 44.55 | 44.55 | 44.4 | 44.4 | 44.4 | -0.35 (-0.78%) | 1,400 |