Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2004 | USD | 66.68 | 66.83 | 66.68 | 66.83 | 16.7075 | +0.1 (+0.15%) | 900 |
28 Dec 2004 | USD | 66.43 | 66.73 | 66.43 | 66.73 | 16.6825 | +0.58 (+0.88%) | 4,000 |
27 Dec 2004 | USD | 66.6 | 66.6 | 66.09 | 66.15 | 16.5375 | -0.49 (-0.74%) | 3,000 |
24 Dec 2004 | USD | 66.64 | 66.64 | 66.64 | 66.64 | 16.66 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 66.69 | 66.71 | 66.55 | 66.64 | 16.66 | -0.01 (-0.02%) | 2,700 |
22 Dec 2004 | USD | 66.54 | 66.71 | 66.54 | 66.65 | 16.6625 | +0.21 (+0.32%) | 12,900 |
21 Dec 2004 | USD | 66.23 | 66.44 | 66.12 | 66.44 | 16.61 | +0.51 (+0.77%) | 55,100 |
20 Dec 2004 | USD | 66.3 | 66.39 | 65.93 | 65.93 | 16.4825 | -0.22 (-0.33%) | 2,500 |
17 Dec 2004 | USD | 66.06 | 66.15 | 65.94 | 66.15 | 16.5375 | -0.07 (-0.11%) | 2,000 |
16 Dec 2004 | USD | 66.36 | 66.52 | 66.11 | 66.22 | 16.555 | -0.26 (-0.39%) | 3,600 |
15 Dec 2004 | USD | 66.12 | 66.48 | 66.12 | 66.48 | 16.62 | +0.45 (+0.68%) | 24,200 |
14 Dec 2004 | USD | 65.62 | 66.06 | 65.62 | 66.03 | 16.5075 | +0.46 (+0.70%) | 5,200 |
13 Dec 2004 | USD | 65.43 | 65.57 | 65.26 | 65.57 | 16.3925 | +0.37 (+0.57%) | 2,100 |
10 Dec 2004 | USD | 65.11 | 65.23 | 65.08 | 65.2 | 16.3 | +0.25 (+0.38%) | 151,900 |
9 Dec 2004 | USD | 64.14 | 64.95 | 64.14 | 64.95 | 16.2375 | +0.3 (+0.46%) | 2,300 |
8 Dec 2004 | USD | 64.45 | 64.65 | 64.45 | 64.65 | 16.1625 | -0.07 (-0.11%) | 300 |
7 Dec 2004 | USD | 64.97 | 65.11 | 64.72 | 64.72 | 16.18 | -0.45 (-0.69%) | 2,100 |
6 Dec 2004 | USD | 65.06 | 65.17 | 65.06 | 65.17 | 16.2925 | -0.05 (-0.08%) | 1,700 |
3 Dec 2004 | USD | 65.17 | 65.22 | 65.14 | 65.22 | 16.305 | +0.23 (+0.35%) | 1,300 |
2 Dec 2004 | USD | 65.1 | 65.21 | 64.85 | 64.99 | 16.2475 | -0.22 (-0.34%) | 3,500 |
1 Dec 2004 | USD | 64.6 | 65.21 | 64.6 | 65.21 | 16.3025 | +0.94 (+1.46%) | 2,400 |
30 Nov 2004 | USD | 64.26 | 64.42 | 64.23 | 64.27 | 16.0675 | -0.2 (-0.31%) | 1,700 |
29 Nov 2004 | USD | 63.97 | 64.53 | 63.97 | 64.47 | 16.1175 | -0.15 (-0.23%) | 1,100 |
26 Nov 2004 | USD | 64.73 | 64.73 | 64.62 | 64.62 | 16.155 | +0.13 (+0.20%) | 1,700 |
25 Nov 2004 | USD | 64.49 | 64.49 | 64.49 | 64.49 | 16.1225 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 64.23 | 64.49 | 64.18 | 64.49 | 16.1225 | +0.96 (+1.51%) | 4,100 |
23 Nov 2004 | USD | 63.68 | 63.68 | 63.53 | 63.53 | 15.8825 | -0.12 (-0.19%) | 200 |
22 Nov 2004 | USD | 63.19 | 63.65 | 63.18 | 63.65 | 15.9125 | +0.4 (+0.63%) | 4,100 |
19 Nov 2004 | USD | 63.35 | 63.37 | 63.25 | 63.25 | 15.8125 | -0.76 (-1.19%) | 4,300 |
18 Nov 2004 | USD | 63.99 | 64.01 | 63.8 | 64.01 | 16.0025 | +0.11 (+0.17%) | 7,100 |