Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | USD | 40.59 | 40.81 | 40.59 | 40.65 | 8.13 | -0.08 (-0.20%) | 44,600 |
25 Nov 2004 | USD | 40.73 | 40.73 | 40.73 | 40.73 | 8.146 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 40.5 | 40.73 | 40.42 | 40.73 | 8.146 | +0.32 (+0.79%) | 54,300 |
23 Nov 2004 | USD | 40.35 | 40.6 | 40.01 | 40.41 | 8.082 | +0.14 (+0.35%) | 63,100 |
22 Nov 2004 | USD | 39.95 | 40.33 | 39.69 | 40.27 | 8.054 | +0.25 (+0.62%) | 156,600 |
19 Nov 2004 | USD | 40.93 | 40.93 | 40.02 | 40.02 | 8.004 | -0.72 (-1.77%) | 241,700 |
18 Nov 2004 | USD | 40.57 | 40.77 | 40.33 | 40.74 | 8.148 | +0.26 (+0.64%) | 151,700 |
17 Nov 2004 | USD | 40.46 | 40.74 | 40.3 | 40.48 | 8.096 | +0.43 (+1.07%) | 223,200 |
16 Nov 2004 | USD | 40.2 | 40.2 | 39.94 | 40.05 | 8.01 | -0.3 (-0.74%) | 57,300 |
15 Nov 2004 | USD | 40.24 | 40.43 | 40.04 | 40.35 | 8.07 | +0.45 (+1.13%) | 118,700 |
12 Nov 2004 | USD | 39.77 | 40.08 | 39.63 | 39.9 | 7.98 | +0.15 (+0.38%) | 96,300 |
11 Nov 2004 | USD | 39.42 | 39.77 | 39.23 | 39.75 | 7.95 | +0.45 (+1.15%) | 85,300 |
10 Nov 2004 | USD | 39.52 | 39.57 | 39.2 | 39.3 | 7.86 | -0.13 (-0.33%) | 117,900 |
9 Nov 2004 | USD | 39.51 | 39.61 | 39.22 | 39.43 | 7.886 | -0.07 (-0.18%) | 56,400 |
8 Nov 2004 | USD | 39.8 | 39.8 | 39.45 | 39.5 | 7.9 | -0.04 (-0.10%) | 79,700 |
5 Nov 2004 | USD | 39.5 | 39.9 | 39.3 | 39.54 | 7.908 | +0.09 (+0.23%) | 189,100 |
4 Nov 2004 | USD | 38.65 | 39.47 | 38.65 | 39.45 | 7.89 | +0.74 (+1.91%) | 322,900 |
3 Nov 2004 | USD | 39.19 | 39.19 | 38.55 | 38.71 | 7.742 | +0.26 (+0.68%) | 164,600 |
2 Nov 2004 | USD | 38.55 | 38.93 | 38.45 | 38.45 | 7.69 | -0.16 (-0.41%) | 56,400 |
1 Nov 2004 | USD | 38.29 | 38.67 | 38.19 | 38.61 | 7.722 | +0.57 (+1.50%) | 279,200 |
29 Oct 2004 | USD | 38.28 | 38.3 | 37.83 | 38.04 | 7.608 | +0.03 (+0.08%) | 119,500 |
28 Oct 2004 | USD | 38.15 | 38.29 | 37.9 | 38.01 | 7.602 | -0.24 (-0.63%) | 194,500 |
27 Oct 2004 | USD | 37.18 | 38.35 | 37.18 | 38.25 | 7.65 | +1.25 (+3.38%) | 358,700 |
26 Oct 2004 | USD | 36.85 | 37.02 | 36.67 | 37 | 7.4 | +0.3 (+0.82%) | 79,300 |
25 Oct 2004 | USD | 36.9 | 36.94 | 36.55 | 36.7 | 7.34 | -0.13 (-0.35%) | 75,900 |
22 Oct 2004 | USD | 37.59 | 37.59 | 36.8 | 36.83 | 7.366 | -0.72 (-1.92%) | 124,900 |
21 Oct 2004 | USD | 37.05 | 37.67 | 37.05 | 37.55 | 7.51 | +1.1 (+3.02%) | 153,800 |
20 Oct 2004 | USD | 36.5 | 36.5 | 36.11 | 36.45 | 7.29 | -0.15 (-0.41%) | 61,400 |
19 Oct 2004 | USD | 36.91 | 37.2 | 36.6 | 36.6 | 7.32 | -0.08 (-0.22%) | 67,100 |
18 Oct 2004 | USD | 35.87 | 36.68 | 35.85 | 36.68 | 7.336 | +0.91 (+2.54%) | 70,900 |