Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | USD | 28.65 | 28.88 | 28.05 | 28.27 | 14.135 | -0.33 (-1.15%) | 68,600 |
15 Sep 2004 | USD | 28 | 28.6 | 27.83 | 28.6 | 14.3 | +0.37 (+1.31%) | 84,400 |
14 Sep 2004 | USD | 29.2 | 29.4 | 28.1 | 28.23 | 14.115 | -0.79 (-2.72%) | 105,000 |
13 Sep 2004 | USD | 28.91 | 29.35 | 28.75 | 29.02 | 14.51 | +0.22 (+0.76%) | 114,200 |
10 Sep 2004 | USD | 28.82 | 28.95 | 28.6 | 28.8 | 14.4 | -0.04 (-0.14%) | 73,000 |
9 Sep 2004 | USD | 28.84 | 29.3 | 28.65 | 28.84 | 14.42 | -0.05 (-0.17%) | 115,200 |
8 Sep 2004 | USD | 28.8 | 28.93 | 28.59 | 28.89 | 14.445 | +0.09 (+0.31%) | 71,000 |
7 Sep 2004 | USD | 28.63 | 29.14 | 28.55 | 28.8 | 14.4 | +0.05 (+0.17%) | 114,400 |
6 Sep 2004 | USD | 28.75 | 28.75 | 28.75 | 28.75 | 14.375 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 28.5 | 28.93 | 28.2 | 28.75 | 14.375 | +0.2 (+0.70%) | 48,400 |
2 Sep 2004 | USD | 28.8 | 28.8 | 28.24 | 28.55 | 14.275 | -0.35 (-1.21%) | 118,000 |
1 Sep 2004 | USD | 28.91 | 28.99 | 28.61 | 28.9 | 14.45 | +0.1 (+0.35%) | 206,600 |
31 Aug 2004 | USD | 28.4 | 28.93 | 28.4 | 28.8 | 14.4 | +0.54 (+1.91%) | 86,600 |
30 Aug 2004 | USD | 28.3 | 28.55 | 28.26 | 28.26 | 14.13 | -0.14 (-0.49%) | 54,000 |
27 Aug 2004 | USD | 28.16 | 28.5 | 28.1 | 28.4 | 14.2 | +0.29 (+1.03%) | 51,800 |
26 Aug 2004 | USD | 28 | 28.32 | 28 | 28.11 | 14.055 | -0.24 (-0.85%) | 66,600 |
25 Aug 2004 | USD | 28.02 | 28.4 | 27.8 | 28.35 | 14.175 | +0.29 (+1.03%) | 58,200 |
24 Aug 2004 | USD | 28 | 28.4 | 27.72 | 28.06 | 14.03 | +0.06 (+0.21%) | 105,400 |
23 Aug 2004 | USD | 28.35 | 28.4 | 27.95 | 28 | 14 | -0.2 (-0.71%) | 133,200 |
20 Aug 2004 | USD | 27.6 | 28.35 | 27.59 | 28.2 | 14.1 | +0.69 (+2.51%) | 100,000 |
19 Aug 2004 | USD | 27.6 | 27.8 | 27.15 | 27.51 | 13.755 | -0.1 (-0.36%) | 173,600 |
18 Aug 2004 | USD | 27.12 | 27.65 | 27.1 | 27.61 | 13.805 | +0.71 (+2.64%) | 158,400 |
17 Aug 2004 | USD | 26.5 | 27.15 | 26.5 | 26.9 | 13.45 | +0.49 (+1.86%) | 241,400 |
16 Aug 2004 | USD | 25.77 | 26.5 | 25.77 | 26.41 | 13.205 | +1.14 (+4.51%) | 208,200 |
13 Aug 2004 | USD | 25.45 | 25.6 | 25.26 | 25.27 | 12.635 | -0.13 (-0.51%) | 106,800 |
12 Aug 2004 | USD | 25.3 | 25.55 | 25.15 | 25.4 | 12.7 | +0.09 (+0.36%) | 175,200 |
11 Aug 2004 | USD | 25.51 | 25.55 | 25.31 | 25.31 | 12.655 | -0.2 (-0.78%) | 128,000 |
10 Aug 2004 | USD | 25.6 | 25.65 | 25.5 | 25.51 | 12.755 | -0.04 (-0.16%) | 130,400 |
9 Aug 2004 | USD | 25.73 | 25.8 | 25.47 | 25.55 | 12.775 | -0.28 (-1.08%) | 199,600 |
6 Aug 2004 | USD | 25.95 | 26 | 25.53 | 25.83 | 12.915 | -0.17 (-0.65%) | 89,600 |