Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | USD | 28.75 | 28.85 | 28.55 | 28.63 | 28.63 | +0.08 (+0.28%) | 104,100 |
12 Nov 2004 | USD | 28.06 | 28.55 | 28.06 | 28.55 | 28.55 | +0.5 (+1.78%) | 264,600 |
11 Nov 2004 | USD | 27.2 | 28.38 | 27.2 | 28.05 | 28.05 | +0.85 (+3.13%) | 259,400 |
10 Nov 2004 | USD | 26.5 | 27.25 | 26.48 | 27.2 | 27.2 | +0.7 (+2.64%) | 272,300 |
9 Nov 2004 | USD | 26.65 | 26.8 | 26.3 | 26.5 | 26.5 | -0.16 (-0.60%) | 173,300 |
8 Nov 2004 | USD | 27 | 27.2 | 26.65 | 26.66 | 26.66 | -0.28 (-1.04%) | 45,200 |
5 Nov 2004 | USD | 26.79 | 27.13 | 26.79 | 26.94 | 26.94 | +0.25 (+0.94%) | 228,100 |
4 Nov 2004 | USD | 26.22 | 26.69 | 26.09 | 26.69 | 26.69 | +0.44 (+1.68%) | 55,600 |
3 Nov 2004 | USD | 25.97 | 26.4 | 25.97 | 26.25 | 26.25 | +0.28 (+1.08%) | 100,800 |
2 Nov 2004 | USD | 25.55 | 25.97 | 25.54 | 25.97 | 25.97 | +0.37 (+1.45%) | 165,700 |
1 Nov 2004 | USD | 25.45 | 25.73 | 25.45 | 25.6 | 25.6 | +0.03 (+0.12%) | 170,500 |
29 Oct 2004 | USD | 25.45 | 25.57 | 24.9 | 25.57 | 25.57 | +0.12 (+0.47%) | 72,900 |
28 Oct 2004 | USD | 25.24 | 25.54 | 25.24 | 25.45 | 25.45 | +0.27 (+1.07%) | 168,200 |
27 Oct 2004 | USD | 25 | 25.28 | 24.85 | 25.18 | 25.18 | +0.34 (+1.37%) | 42,400 |
26 Oct 2004 | USD | 25.06 | 25.07 | 24.83 | 24.84 | 24.84 | -0.02 (-0.08%) | 28,600 |
25 Oct 2004 | USD | 24.95 | 25.01 | 24.76 | 24.86 | 24.86 | -0.02 (-0.08%) | 56,300 |
22 Oct 2004 | USD | 24.8 | 24.88 | 24.66 | 24.88 | 24.88 | +0.08 (+0.32%) | 64,100 |
21 Oct 2004 | USD | 24.82 | 25 | 24.75 | 24.8 | 24.8 | -0.08 (-0.32%) | 52,700 |
20 Oct 2004 | USD | 24.55 | 24.94 | 24.55 | 24.88 | 24.88 | +0.13 (+0.53%) | 184,300 |
19 Oct 2004 | USD | 24.95 | 24.99 | 24.75 | 24.75 | 24.75 | -0.05 (-0.20%) | 109,200 |
18 Oct 2004 | USD | 24.8 | 24.97 | 24.75 | 24.8 | 24.8 | -0.04 (-0.16%) | 59,200 |
15 Oct 2004 | USD | 24.75 | 24.9 | 24.7 | 24.84 | 24.84 | +0.12 (+0.49%) | 11,800 |
14 Oct 2004 | USD | 24.82 | 25 | 24.7 | 24.72 | 24.72 | -0.13 (-0.52%) | 106,100 |
13 Oct 2004 | USD | 24.76 | 24.9 | 24.6 | 24.85 | 24.85 | +0.05 (+0.20%) | 126,300 |
12 Oct 2004 | USD | 24.65 | 24.8 | 24.57 | 24.8 | 24.8 | +0.1 (+0.40%) | 63,900 |
11 Oct 2004 | USD | 24.8 | 24.8 | 24.6 | 24.7 | 24.7 | -0.01 (-0.04%) | 28,800 |
8 Oct 2004 | USD | 24.75 | 24.81 | 24.51 | 24.71 | 24.71 | -0.19 (-0.76%) | 113,000 |
7 Oct 2004 | USD | 25.1 | 25.14 | 24.78 | 24.9 | 24.9 | -0.3 (-1.19%) | 92,100 |
6 Oct 2004 | USD | 25.2 | 25.34 | 25.03 | 25.2 | 25.2 | 0.0 (0.0%) | 91,200 |
5 Oct 2004 | USD | 25.2 | 25.41 | 25.07 | 25.2 | 25.2 | +0.01 (+0.04%) | 53,500 |