Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | USD | 32.6 | 33.24 | 32.53 | 33.11 | 6.622 | +0.61 (+1.88%) | 38,900 |
1 Sep 2004 | USD | 32.69 | 32.79 | 32.38 | 32.5 | 6.5 | -0.1 (-0.31%) | 317,900 |
31 Aug 2004 | USD | 32.79 | 32.79 | 32.28 | 32.6 | 6.52 | -0.15 (-0.46%) | 17,900 |
30 Aug 2004 | USD | 33 | 33.03 | 32.68 | 32.75 | 6.55 | -0.46 (-1.39%) | 11,500 |
27 Aug 2004 | USD | 33.08 | 33.33 | 33.08 | 33.21 | 6.642 | +0.17 (+0.51%) | 9,400 |
26 Aug 2004 | USD | 33.2 | 33.2 | 32.94 | 33.04 | 6.608 | -0.07 (-0.21%) | 61,600 |
25 Aug 2004 | USD | 32.95 | 33.25 | 32.67 | 33.11 | 6.622 | +0.36 (+1.10%) | 241,300 |
24 Aug 2004 | USD | 33 | 33.1 | 32.61 | 32.75 | 6.55 | -0.07 (-0.21%) | 119,100 |
23 Aug 2004 | USD | 32.95 | 33.07 | 32.79 | 32.82 | 6.564 | +0.055 (+0.17%) | 40,700 |
20 Aug 2004 | USD | 32.63 | 32.88 | 32.61 | 32.765 | 6.553 | +0.375 (+1.16%) | 253,100 |
19 Aug 2004 | USD | 32.45 | 32.58 | 32.25 | 32.39 | 6.478 | -0.3 (-0.92%) | 40,500 |
18 Aug 2004 | USD | 31.75 | 32.69 | 31.75 | 32.69 | 6.538 | +0.78 (+2.44%) | 178,000 |
17 Aug 2004 | USD | 32.05 | 32.29 | 31.89 | 31.91 | 6.382 | +0.04 (+0.13%) | 80,700 |
16 Aug 2004 | USD | 31.63 | 31.9 | 31.51 | 31.87 | 6.374 | +0.48 (+1.53%) | 59,000 |
13 Aug 2004 | USD | 31.53 | 31.59 | 31.36 | 31.39 | 6.278 | +0.06 (+0.19%) | 80,800 |
12 Aug 2004 | USD | 31.8 | 31.8 | 31.08 | 31.33 | 6.266 | -0.48 (-1.51%) | 103,800 |
11 Aug 2004 | USD | 32.05 | 32.05 | 31.63 | 31.81 | 6.362 | -0.62 (-1.91%) | 33,000 |
10 Aug 2004 | USD | 31.9 | 32.46 | 31.9 | 32.43 | 6.486 | +0.65 (+2.05%) | 31,200 |
9 Aug 2004 | USD | 31.8 | 31.95 | 31.7 | 31.78 | 6.356 | -0.02 (-0.06%) | 71,400 |
6 Aug 2004 | USD | 32.05 | 32.3 | 31.74 | 31.8 | 6.36 | -0.77 (-2.36%) | 39,800 |
5 Aug 2004 | USD | 33.1 | 33.15 | 32.51 | 32.57 | 6.514 | -0.54 (-1.63%) | 57,000 |
4 Aug 2004 | USD | 32.9 | 33.29 | 32.89 | 33.11 | 6.622 | +0.19 (+0.58%) | 36,200 |
3 Aug 2004 | USD | 33.6 | 33.63 | 32.92 | 32.92 | 6.584 | -0.59 (-1.76%) | 64,200 |
2 Aug 2004 | USD | 33.65 | 33.65 | 33.2 | 33.51 | 6.702 | -0.34 (-1.00%) | 36,600 |
30 Jul 2004 | USD | 33.6 | 34.06 | 33.5 | 33.85 | 6.77 | +0.23 (+0.68%) | 63,700 |
29 Jul 2004 | USD | 33.55 | 33.73 | 33.39 | 33.62 | 6.724 | +0.51 (+1.54%) | 117,000 |
28 Jul 2004 | USD | 32.9 | 33.3 | 32.57 | 33.11 | 6.622 | +0.05 (+0.15%) | 180,200 |
27 Jul 2004 | USD | 32.5 | 33.22 | 32.5 | 33.06 | 6.612 | +0.58 (+1.79%) | 480,600 |
26 Jul 2004 | USD | 32.55 | 32.85 | 32.27 | 32.48 | 6.496 | -0.09 (-0.28%) | 106,400 |
23 Jul 2004 | USD | 32.71 | 32.84 | 32.54 | 32.57 | 6.514 | -0.78 (-2.34%) | 109,100 |