Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | USD | 105.42 | 106.39 | 105.15 | 106.32 | 26.58 | +1.35 (+1.29%) | 526,800 |
30 Nov 2004 | USD | 104.99 | 105.58 | 104.95 | 104.97 | 26.2425 | -0.05 (-0.05%) | 268,800 |
29 Nov 2004 | USD | 105.35 | 105.42 | 104 | 105.02 | 26.255 | +0.46 (+0.44%) | 170,000 |
26 Nov 2004 | USD | 104.85 | 105.23 | 104.56 | 104.56 | 26.14 | -0.15 (-0.14%) | 111,600 |
25 Nov 2004 | USD | 104.71 | 104.71 | 104.71 | 104.71 | 26.1775 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 104.2 | 104.8 | 103.95 | 104.71 | 26.1775 | +1.08 (+1.04%) | 172,800 |
23 Nov 2004 | USD | 103.25 | 103.82 | 102.57 | 103.63 | 25.9075 | +0.38 (+0.37%) | 354,400 |
22 Nov 2004 | USD | 101.5 | 103.39 | 101.5 | 103.25 | 25.8125 | +1.55 (+1.52%) | 298,000 |
19 Nov 2004 | USD | 103.2 | 103.2 | 101.7 | 101.7 | 25.425 | -1.67 (-1.62%) | 186,000 |
18 Nov 2004 | USD | 103.6 | 103.64 | 102.88 | 103.37 | 25.8425 | -0.09 (-0.09%) | 150,400 |
17 Nov 2004 | USD | 103 | 104.2 | 103 | 103.46 | 25.865 | +0.94 (+0.92%) | 260,000 |
16 Nov 2004 | USD | 103.35 | 103.5 | 102.52 | 102.52 | 25.63 | -1.25 (-1.20%) | 322,000 |
15 Nov 2004 | USD | 103.38 | 103.77 | 103.03 | 103.77 | 25.9425 | +0.21 (+0.20%) | 330,000 |
12 Nov 2004 | USD | 102.7 | 103.56 | 102.26 | 103.56 | 25.89 | +0.97 (+0.95%) | 280,400 |
11 Nov 2004 | USD | 102.05 | 102.68 | 101.66 | 102.59 | 25.6475 | +0.89 (+0.88%) | 191,200 |
10 Nov 2004 | USD | 101.42 | 102.07 | 101.1 | 101.7 | 25.425 | +0.3 (+0.30%) | 317,200 |
9 Nov 2004 | USD | 100.68 | 101.6 | 100.65 | 101.4 | 25.35 | +0.59 (+0.59%) | 328,400 |
8 Nov 2004 | USD | 101.5 | 101.67 | 100.66 | 100.81 | 25.2025 | -0.69 (-0.68%) | 210,800 |
5 Nov 2004 | USD | 101.35 | 101.79 | 100.67 | 101.5 | 25.375 | +0.97 (+0.96%) | 946,000 |
4 Nov 2004 | USD | 99.19 | 100.55 | 98.71 | 100.53 | 25.1325 | +1.41 (+1.42%) | 481,600 |
3 Nov 2004 | USD | 99.28 | 99.44 | 98.58 | 99.12 | 24.78 | +1.82 (+1.87%) | 478,000 |
2 Nov 2004 | USD | 97.85 | 98.42 | 97 | 97.3 | 24.325 | -0.45 (-0.46%) | 523,600 |
1 Nov 2004 | USD | 97 | 97.89 | 96.75 | 97.75 | 24.4375 | +0.59 (+0.61%) | 1,958,800 |
29 Oct 2004 | USD | 97.15 | 97.22 | 96.5 | 97.16 | 24.29 | +0.21 (+0.22%) | 872,400 |
28 Oct 2004 | USD | 97.4 | 97.4 | 96.46 | 96.95 | 24.2375 | -0.64 (-0.66%) | 185,600 |
27 Oct 2004 | USD | 96.55 | 97.59 | 96.01 | 97.59 | 24.3975 | +1.8 (+1.88%) | 422,000 |
26 Oct 2004 | USD | 95.04 | 95.79 | 94.47 | 95.79 | 23.9475 | +0.77 (+0.81%) | 117,600 |
25 Oct 2004 | USD | 94.48 | 95.07 | 94.03 | 95.02 | 23.755 | +0.43 (+0.45%) | 83,200 |
22 Oct 2004 | USD | 96 | 96.12 | 94.59 | 94.59 | 23.6475 | -1.07 (-1.12%) | 186,000 |
21 Oct 2004 | USD | 94.4 | 95.69 | 94.33 | 95.66 | 23.915 | +1.14 (+1.21%) | 285,200 |