Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | USD | 32.16 | 32.36 | 32.06 | 32.36 | 16.18 | +0.1 (+0.31%) | 13,600 |
8 Dec 2004 | USD | 32.75 | 32.75 | 32.25 | 32.26 | 16.13 | -0.59 (-1.80%) | 11,200 |
7 Dec 2004 | USD | 32.51 | 32.85 | 32.51 | 32.85 | 16.425 | +0.44 (+1.36%) | 32,400 |
6 Dec 2004 | USD | 32 | 32.41 | 31.95 | 32.41 | 16.205 | +0.41 (+1.28%) | 30,600 |
3 Dec 2004 | USD | 31.85 | 32.29 | 31.85 | 32 | 16 | +0.01 (+0.03%) | 50,600 |
2 Dec 2004 | USD | 32.8 | 32.8 | 31.16 | 31.99 | 15.995 | -0.91 (-2.77%) | 147,400 |
1 Dec 2004 | USD | 33.09 | 33.09 | 32.75 | 32.9 | 16.45 | -0.39 (-1.17%) | 33,000 |
30 Nov 2004 | USD | 33.48 | 33.48 | 32.95 | 33.29 | 16.645 | -0.24 (-0.72%) | 40,400 |
29 Nov 2004 | USD | 34.25 | 34.25 | 33.2 | 33.53 | 16.765 | -0.87 (-2.53%) | 52,200 |
26 Nov 2004 | USD | 34.25 | 34.4 | 34.24 | 34.4 | 17.2 | +0.2 (+0.58%) | 6,400 |
25 Nov 2004 | USD | 34.2 | 34.2 | 34.2 | 34.2 | 17.1 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 34.48 | 34.6 | 33.99 | 34.2 | 17.1 | -0.28 (-0.81%) | 45,600 |
23 Nov 2004 | USD | 34.4 | 35.15 | 34.1 | 34.48 | 17.24 | +0.18 (+0.52%) | 72,400 |
22 Nov 2004 | USD | 33.6 | 34.3 | 33.6 | 34.3 | 17.15 | +0.7 (+2.08%) | 19,600 |
19 Nov 2004 | USD | 33.4 | 33.85 | 33.2 | 33.6 | 16.8 | +0.25 (+0.75%) | 45,200 |
18 Nov 2004 | USD | 34.11 | 34.51 | 33.15 | 33.35 | 16.675 | -0.66 (-1.94%) | 84,400 |
17 Nov 2004 | USD | 33.65 | 34.41 | 33.4 | 34.01 | 17.005 | +0.51 (+1.52%) | 69,400 |
16 Nov 2004 | USD | 32.94 | 33.5 | 32.9 | 33.5 | 16.75 | +0.6 (+1.82%) | 27,000 |
15 Nov 2004 | USD | 33.01 | 33.05 | 32.65 | 32.9 | 16.45 | -0.05 (-0.15%) | 43,600 |
12 Nov 2004 | USD | 32.1 | 33.25 | 32.1 | 32.95 | 16.475 | +0.75 (+2.33%) | 71,400 |
11 Nov 2004 | USD | 31 | 32.2 | 30.9 | 32.2 | 16.1 | +1.3 (+4.21%) | 75,200 |
10 Nov 2004 | USD | 31.49 | 31.49 | 30.9 | 30.9 | 15.45 | -0.49 (-1.56%) | 24,400 |
9 Nov 2004 | USD | 31.41 | 31.8 | 31.29 | 31.39 | 15.695 | -0.56 (-1.75%) | 37,200 |
8 Nov 2004 | USD | 31.95 | 32.13 | 31.75 | 31.95 | 15.975 | -0.05 (-0.16%) | 43,000 |
5 Nov 2004 | USD | 32.1 | 32.1 | 31.77 | 32 | 16 | -0.15 (-0.47%) | 37,600 |
4 Nov 2004 | USD | 32 | 32.25 | 31.93 | 32.15 | 16.075 | +0.24 (+0.75%) | 37,800 |
3 Nov 2004 | USD | 31.51 | 31.95 | 31.51 | 31.91 | 15.955 | +0.4 (+1.27%) | 51,200 |
2 Nov 2004 | USD | 31.3 | 31.62 | 31.2 | 31.51 | 15.755 | +0.26 (+0.83%) | 38,200 |
1 Nov 2004 | USD | 31 | 31.29 | 31 | 31.25 | 15.625 | +0.5 (+1.63%) | 20,600 |
29 Oct 2004 | USD | 30.35 | 30.75 | 30.1 | 30.75 | 15.375 | +0.35 (+1.15%) | 48,400 |