Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | USD | 25.46 | 25.92 | 25.4 | 25.83 | 25.83 | -0.17 (-0.65%) | 364,700 |
15 Oct 2004 | USD | 25.68 | 26.24 | 25.55 | 26 | 26 | +0.32 (+1.25%) | 632,500 |
14 Oct 2004 | USD | 26 | 26.09 | 25.6 | 25.68 | 25.68 | -0.46 (-1.76%) | 450,400 |
13 Oct 2004 | USD | 26.26 | 26.36 | 25.97 | 26.14 | 26.14 | -0.1 (-0.38%) | 318,300 |
12 Oct 2004 | USD | 26.05 | 26.24 | 25.96 | 26.24 | 26.24 | -0.38 (-1.43%) | 440,700 |
11 Oct 2004 | USD | 26.74 | 26.78 | 26.6 | 26.62 | 26.62 | -0.13 (-0.49%) | 264,900 |
8 Oct 2004 | USD | 26.78 | 27.03 | 26.65 | 26.75 | 26.75 | +0.21 (+0.79%) | 376,500 |
7 Oct 2004 | USD | 26.6 | 26.72 | 26.5 | 26.54 | 26.54 | +0.08 (+0.30%) | 410,100 |
6 Oct 2004 | USD | 26.05 | 26.47 | 26.02 | 26.46 | 26.46 | +0.26 (+0.99%) | 249,700 |
5 Oct 2004 | USD | 26.21 | 26.4 | 26.16 | 26.2 | 26.2 | +0.02 (+0.08%) | 278,200 |
4 Oct 2004 | USD | 26.19 | 26.28 | 26.03 | 26.18 | 26.18 | +0.4 (+1.55%) | 546,400 |
1 Oct 2004 | USD | 25.56 | 25.94 | 25.56 | 25.78 | 25.78 | +0.5 (+1.98%) | 337,400 |
30 Sep 2004 | USD | 25.32 | 25.49 | 25.23 | 25.28 | 25.28 | +0.11 (+0.44%) | 280,200 |
29 Sep 2004 | USD | 25.12 | 25.25 | 25.02 | 25.17 | 25.17 | +0.2 (+0.80%) | 200,500 |
28 Sep 2004 | USD | 24.93 | 25.05 | 24.74 | 24.97 | 24.97 | +0.23 (+0.93%) | 288,600 |
27 Sep 2004 | USD | 24.59 | 24.86 | 24.54 | 24.74 | 24.74 | -0.05 (-0.20%) | 284,600 |
24 Sep 2004 | USD | 24.72 | 24.95 | 24.71 | 24.79 | 24.79 | -0.2 (-0.80%) | 308,500 |
23 Sep 2004 | USD | 24.96 | 25.1 | 24.8 | 24.99 | 24.99 | -0.17 (-0.68%) | 327,100 |
22 Sep 2004 | USD | 25.34 | 25.36 | 25.09 | 25.16 | 25.16 | -0.82 (-3.16%) | 450,100 |
21 Sep 2004 | USD | 25.64 | 26.04 | 25.56 | 25.98 | 25.98 | +0.4 (+1.56%) | 677,500 |
20 Sep 2004 | USD | 25.4 | 25.63 | 25.39 | 25.58 | 25.58 | -0.05 (-0.20%) | 444,400 |
17 Sep 2004 | USD | 25.5 | 25.9 | 25.38 | 25.63 | 25.63 | +0.62 (+2.48%) | 625,900 |
16 Sep 2004 | USD | 24.83 | 25.39 | 24.8 | 25.01 | 25.01 | -0.05 (-0.20%) | 472,700 |
15 Sep 2004 | USD | 25.23 | 25.24 | 24.88 | 25.06 | 25.06 | -0.16 (-0.63%) | 370,700 |
14 Sep 2004 | USD | 25.24 | 25.38 | 25.13 | 25.22 | 25.22 | -0.13 (-0.51%) | 416,200 |
13 Sep 2004 | USD | 25.08 | 25.37 | 25.05 | 25.35 | 25.35 | +0.26 (+1.04%) | 447,200 |
10 Sep 2004 | USD | 24.97 | 25.1 | 24.87 | 25.09 | 25.09 | +0.29 (+1.17%) | 292,000 |
9 Sep 2004 | USD | 24.75 | 24.8 | 24.51 | 24.8 | 24.8 | +0.08 (+0.32%) | 264,200 |
8 Sep 2004 | USD | 24.5593 | 24.9 | 24.47 | 24.72 | 24.72 | -0.03 (-0.12%) | 646,700 |
7 Sep 2004 | USD | 24.74 | 24.95 | 24.65 | 24.75 | 24.75 | +0.13 (+0.53%) | 235,700 |