Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | USD | 27.74 | 27.8 | 27.43 | 27.53 | 27.53 | +0.02 (+0.07%) | 352,200 |
26 Nov 2004 | USD | 27.45 | 27.57 | 27.45 | 27.51 | 27.51 | +0.49 (+1.81%) | 189,200 |
25 Nov 2004 | USD | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 27.13 | 27.15 | 26.87 | 27.02 | 27.02 | +0.02 (+0.07%) | 253,300 |
23 Nov 2004 | USD | 27.08 | 27.08 | 26.82 | 27 | 27 | -0.03 (-0.11%) | 549,700 |
22 Nov 2004 | USD | 26.66 | 27.07 | 26.63 | 27.03 | 27.03 | +0.25 (+0.93%) | 233,700 |
19 Nov 2004 | USD | 27.29 | 27.3 | 26.75 | 26.78 | 26.78 | -0.17 (-0.63%) | 220,700 |
18 Nov 2004 | USD | 26.8 | 27.06 | 26.76 | 26.95 | 26.95 | -0.08 (-0.30%) | 276,800 |
17 Nov 2004 | USD | 26.98 | 27.22 | 26.83 | 27.03 | 27.03 | +0.39 (+1.46%) | 363,100 |
16 Nov 2004 | USD | 26.75 | 26.84 | 26.64 | 26.64 | 26.64 | -0.58 (-2.13%) | 324,600 |
15 Nov 2004 | USD | 27.12 | 27.26 | 27.04 | 27.22 | 27.22 | -0.16 (-0.58%) | 250,900 |
12 Nov 2004 | USD | 27.24 | 27.39 | 27.12 | 27.38 | 27.38 | +0.15 (+0.55%) | 325,100 |
11 Nov 2004 | USD | 26.88 | 27.25 | 26.88 | 27.23 | 27.23 | +0.6 (+2.25%) | 642,700 |
10 Nov 2004 | USD | 26.89 | 26.93 | 26.6 | 26.63 | 26.63 | 0.0 (0.0%) | 411,200 |
9 Nov 2004 | USD | 26.67 | 26.76 | 26.52 | 26.63 | 26.63 | -0.1 (-0.37%) | 370,900 |
8 Nov 2004 | USD | 26.68 | 26.84 | 26.66 | 26.73 | 26.73 | -0.24 (-0.89%) | 342,700 |
5 Nov 2004 | USD | 27.02 | 27.16 | 26.8 | 26.97 | 26.97 | -0.14 (-0.52%) | 406,100 |
4 Nov 2004 | USD | 26.72 | 27.2 | 26.63 | 27.11 | 27.11 | +0.19 (+0.71%) | 481,400 |
3 Nov 2004 | USD | 27.2 | 27.25 | 26.89 | 26.92 | 26.92 | +0.32 (+1.20%) | 445,300 |
2 Nov 2004 | USD | 26.66 | 26.77 | 26.4 | 26.6 | 26.6 | -0.1 (-0.37%) | 407,600 |
1 Nov 2004 | USD | 26.57 | 26.75 | 26.42 | 26.7 | 26.7 | +0.07 (+0.26%) | 497,700 |
29 Oct 2004 | USD | 26.55 | 26.81 | 26.401 | 26.63 | 26.63 | +0.01 (+0.04%) | 475,700 |
28 Oct 2004 | USD | 26.49 | 26.69 | 26.46 | 26.62 | 26.62 | +0.31 (+1.18%) | 450,300 |
27 Oct 2004 | USD | 26.05 | 26.44 | 25.97 | 26.31 | 26.31 | +0.57 (+2.21%) | 795,500 |
26 Oct 2004 | USD | 25.63 | 25.74 | 25.41 | 25.74 | 25.74 | +0.44 (+1.74%) | 504,300 |
25 Oct 2004 | USD | 25.21 | 25.4 | 25.14 | 25.3 | 25.3 | 0.0 (0.0%) | 526,700 |
22 Oct 2004 | USD | 25.57 | 25.65 | 25.27 | 25.3 | 25.3 | -0.03 (-0.12%) | 485,700 |
21 Oct 2004 | USD | 25.2 | 25.39 | 25.14 | 25.33 | 25.33 | -0.16 (-0.63%) | 436,600 |
20 Oct 2004 | USD | 25.02 | 25.5 | 24.97 | 25.49 | 25.49 | -0.36 (-1.39%) | 1,483,300 |
19 Oct 2004 | USD | 26.12 | 26.23 | 25.77 | 25.85 | 25.85 | +0.02 (+0.08%) | 541,200 |