Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | USD | 56.73 | 56.73 | 56.65 | 56.65 | 18.8833 | -0.21 (-0.37%) | 2,100 |
6 Aug 2004 | USD | 57 | 57.05 | 56.86 | 56.86 | 18.9533 | -0.62 (-1.08%) | 6,000 |
5 Aug 2004 | USD | 58.55 | 58.55 | 57.48 | 57.48 | 19.16 | -1.21 (-2.06%) | 4,800 |
4 Aug 2004 | USD | 58.25 | 58.69 | 58.13 | 58.69 | 19.5633 | -0.09 (-0.15%) | 4,500 |
3 Aug 2004 | USD | 58.72 | 58.78 | 58.52 | 58.78 | 19.5933 | -0.05 (-0.08%) | 1,800 |
2 Aug 2004 | USD | 58.42 | 58.83 | 58.42 | 58.83 | 19.61 | +0.23 (+0.39%) | 1,500 |
30 Jul 2004 | USD | 58.6 | 58.6 | 58.6 | 58.6 | 19.5333 | +0.09 (+0.15%) | 300 |
29 Jul 2004 | USD | 58.43 | 58.51 | 58.34 | 58.51 | 19.5033 | +0.39 (+0.67%) | 4,800 |
28 Jul 2004 | USD | 57.44 | 58.4 | 57.39 | 58.12 | 19.3733 | +0.07 (+0.12%) | 159,000 |
27 Jul 2004 | USD | 57.9 | 58.05 | 57.69 | 58.05 | 19.35 | +0.68 (+1.19%) | 6,000 |
26 Jul 2004 | USD | 57.9 | 57.9 | 57.23 | 57.37 | 19.1233 | -0.53 (-0.92%) | 4,200 |
23 Jul 2004 | USD | 57.87 | 58.18 | 57.87 | 57.9 | 19.3 | -0.34 (-0.58%) | 3,000 |
22 Jul 2004 | USD | 58.63 | 58.63 | 58.03 | 58.24 | 19.4133 | -0.85 (-1.44%) | 5,400 |
21 Jul 2004 | USD | 60.13 | 60.13 | 59.09 | 59.09 | 19.6967 | -0.73 (-1.22%) | 7,500 |
20 Jul 2004 | USD | 59.42 | 59.82 | 59.42 | 59.82 | 19.94 | +0.83 (+1.41%) | 5,100 |
19 Jul 2004 | USD | 59.04 | 59.22 | 58.98 | 58.99 | 19.6633 | -0.34 (-0.57%) | 6,000 |
16 Jul 2004 | USD | 59.66 | 59.66 | 59.29 | 59.33 | 19.7767 | -0.17 (-0.29%) | 6,900 |
15 Jul 2004 | USD | 59.29 | 59.67 | 59.29 | 59.5 | 19.8333 | +0.04 (+0.07%) | 2,100 |
14 Jul 2004 | USD | 59.4 | 59.63 | 59.4 | 59.46 | 19.82 | +0.01 (+0.02%) | 3,900 |
13 Jul 2004 | USD | 59.4 | 59.47 | 59.37 | 59.45 | 19.8167 | +0.45 (+0.76%) | 14,400 |
12 Jul 2004 | USD | 59.19 | 59.19 | 59 | 59 | 19.6667 | -0.2 (-0.34%) | 600 |
9 Jul 2004 | USD | 59.16 | 59.2 | 59.16 | 59.2 | 19.7333 | -0.4 (-0.67%) | 1,800 |
8 Jul 2004 | USD | 59.74 | 59.74 | 59.6 | 59.6 | 19.8667 | -0.24 (-0.40%) | 900 |
7 Jul 2004 | USD | 60.05 | 60.05 | 59.84 | 59.84 | 19.9467 | -0.07 (-0.12%) | 9,000 |
6 Jul 2004 | USD | 60.05 | 60.05 | 59.91 | 59.91 | 19.97 | 0.0 (0.0%) | 1,500 |