Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | USD | 24.3 | 24.3 | 24.09 | 24.16 | 24.16 | +0.04 (+0.17%) | 68,600 |
7 Oct 2004 | USD | 24.15 | 24.15 | 24.05 | 24.12 | 24.12 | +0.02 (+0.08%) | 61,400 |
6 Oct 2004 | USD | 24 | 24.13 | 23.96 | 24.1 | 24.1 | +0.13 (+0.54%) | 48,900 |
5 Oct 2004 | USD | 23.75 | 24.1 | 23.75 | 23.97 | 23.97 | -0.03 (-0.13%) | 111,900 |
4 Oct 2004 | USD | 23.77 | 24.01 | 23.77 | 24 | 24 | +0.24 (+1.01%) | 78,700 |
1 Oct 2004 | USD | 23.81 | 23.82 | 23.71 | 23.76 | 23.76 | +0.04 (+0.17%) | 59,000 |
30 Sep 2004 | USD | 23.77 | 23.8 | 23.66 | 23.72 | 23.72 | -0.02 (-0.08%) | 61,700 |
29 Sep 2004 | USD | 23.68 | 23.77 | 23.64 | 23.74 | 23.74 | +0.02 (+0.08%) | 71,800 |
28 Sep 2004 | USD | 23.8 | 23.82 | 23.67 | 23.72 | 23.72 | +0.02 (+0.08%) | 85,800 |
27 Sep 2004 | USD | 23.74 | 23.84 | 23.65 | 23.7 | 23.7 | -0.02 (-0.08%) | 98,100 |
24 Sep 2004 | USD | 23.41 | 23.72 | 23.41 | 23.72 | 23.72 | +0.24 (+1.02%) | 68,300 |
23 Sep 2004 | USD | 23.46 | 23.57 | 23.41 | 23.48 | 23.48 | +0.02 (+0.09%) | 82,000 |
22 Sep 2004 | USD | 23.44 | 23.55 | 23.38 | 23.46 | 23.46 | +0.02 (+0.09%) | 73,800 |
21 Sep 2004 | USD | 23.33 | 23.45 | 23.27 | 23.44 | 23.44 | +0.128 (+0.55%) | 87,200 |
20 Sep 2004 | USD | 23.25 | 23.39 | 23.23 | 23.312 | 23.312 | +0.022 (+0.09%) | 68,700 |
17 Sep 2004 | USD | 23.21 | 23.36 | 23.19 | 23.29 | 23.29 | -0.01 (-0.04%) | 68,600 |
16 Sep 2004 | USD | 23.26 | 23.32 | 23.11 | 23.3 | 23.3 | +0.16 (+0.69%) | 89,400 |
15 Sep 2004 | USD | 23.27 | 23.27 | 23.06 | 23.14 | 23.14 | -0.13 (-0.56%) | 113,800 |
14 Sep 2004 | USD | 23.39 | 23.44 | 23.14 | 23.27 | 23.27 | -0.18 (-0.77%) | 129,300 |
13 Sep 2004 | USD | 23.5 | 23.54 | 23.4 | 23.45 | 23.45 | -0.11 (-0.47%) | 135,000 |
10 Sep 2004 | USD | 23.92 | 23.93 | 23.52 | 23.56 | 23.56 | -0.31 (-1.30%) | 119,000 |
9 Sep 2004 | USD | 23.74 | 23.91 | 23.71 | 23.87 | 23.87 | -0.18 (-0.75%) | 59,200 |
8 Sep 2004 | USD | 23.95 | 24.05 | 23.88 | 24.05 | 24.05 | +0.1 (+0.42%) | 62,800 |
7 Sep 2004 | USD | 23.8 | 23.95 | 23.75 | 23.95 | 23.95 | +0.2 (+0.84%) | 61,900 |
6 Sep 2004 | USD | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 23.54 | 23.75 | 23.4 | 23.75 | 23.75 | +0.1 (+0.42%) | 77,700 |
2 Sep 2004 | USD | 23.85 | 23.93 | 23.65 | 23.65 | 23.65 | -0.2 (-0.84%) | 64,500 |
1 Sep 2004 | USD | 23.93 | 23.99 | 23.84 | 23.85 | 23.85 | +0.04 (+0.17%) | 61,300 |
31 Aug 2004 | USD | 23.76 | 23.95 | 23.76 | 23.81 | 23.81 | -0.03 (-0.13%) | 42,200 |
30 Aug 2004 | USD | 23.74 | 23.89 | 23.71 | 23.84 | 23.84 | +0.1 (+0.42%) | 49,200 |