Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 21.57 | 22.32 | 20.79 | 22.24 | 14.8267 | +0.91 (+4.27%) | 97,819 |
19 Oct 2004 | USD | 22.35 | 22.65 | 21.08 | 21.33 | 14.22 | -0.4 (-1.84%) | 115,895 |
18 Oct 2004 | USD | 20.87 | 21.73 | 20.75 | 21.73 | 14.4867 | +0.53 (+2.50%) | 288,755 |
15 Oct 2004 | USD | 22.19 | 22.25 | 20.4 | 21.2 | 14.1333 | -1.332 (-5.91%) | 406,783 |
14 Oct 2004 | USD | 22.9 | 23.65 | 22.52 | 22.532 | 15.0213 | -0.888 (-3.79%) | 135,171 |
13 Oct 2004 | USD | 22.86 | 24.16 | 22.67 | 23.42 | 15.6133 | +0.22 (+0.95%) | 100,882 |
12 Oct 2004 | USD | 23.51 | 23.95 | 23.19 | 23.2 | 15.4667 | -0.91 (-3.77%) | 98,117 |
11 Oct 2004 | USD | 23.87 | 24.41 | 23.57 | 24.11 | 16.0733 | -0.44 (-1.79%) | 103,124 |
8 Oct 2004 | USD | 23.57 | 24.92 | 23.42 | 24.55 | 16.3667 | +0.59 (+2.46%) | 179,687 |
7 Oct 2004 | USD | 23.45 | 24.35 | 23.21 | 23.96 | 15.9733 | -0.19 (-0.79%) | 151,159 |
6 Oct 2004 | USD | 24.11 | 24.35 | 23.05 | 24.15 | 16.1 | -0.38 (-1.55%) | 247,762 |
5 Oct 2004 | USD | 22.34 | 24.993 | 22.3 | 24.53 | 16.3533 | +2.38 (+10.74%) | 585,488 |
4 Oct 2004 | USD | 24.86 | 25.75 | 21.8 | 22.15 | 14.7667 | -2.87 (-11.47%) | 909,453 |
1 Oct 2004 | USD | 24.21 | 25.1 | 24.15 | 25.02 | 16.68 | +0.49 (+2.00%) | 266,164 |
30 Sep 2004 | USD | 24.45 | 26.26 | 24.4 | 24.53 | 16.3533 | -0.39 (-1.57%) | 316,311 |
29 Sep 2004 | USD | 25.83 | 26.31 | 24.6 | 24.92 | 16.6133 | -1.38 (-5.25%) | 230,164 |
28 Sep 2004 | USD | 26.02 | 26.52 | 25.88 | 26.3 | 17.5333 | -0.09 (-0.34%) | 118,631 |
27 Sep 2004 | USD | 26.55 | 26.58 | 25.751 | 26.39 | 17.5933 | +0.12 (+0.46%) | 144,092 |
24 Sep 2004 | USD | 26.19 | 26.49 | 24.93 | 26.27 | 17.5133 | +0.42 (+1.62%) | 128,617 |
23 Sep 2004 | USD | 25.75 | 26.62 | 25.51 | 25.85 | 17.2333 | -0.26 (-1.00%) | 97,539 |
22 Sep 2004 | USD | 25.99 | 26.67 | 25.9 | 26.11 | 17.4067 | -0.64 (-2.39%) | 245,836 |
21 Sep 2004 | USD | 25.65 | 26.75 | 25.61 | 26.75 | 17.8333 | +0.64 (+2.45%) | 117,518 |
20 Sep 2004 | USD | 25.75 | 26.84 | 25.74 | 26.11 | 17.4067 | -0.11 (-0.42%) | 121,602 |
17 Sep 2004 | USD | 27.14 | 27.64 | 26.22 | 26.22 | 17.48 | -0.83 (-3.07%) | 267,204 |
16 Sep 2004 | USD | 25.9 | 27.6 | 25.9 | 27.05 | 18.0333 | +0.48 (+1.81%) | 477,751 |
15 Sep 2004 | USD | 24.31 | 27.02 | 24.11 | 26.57 | 17.7133 | +1.54 (+6.15%) | 493,241 |
14 Sep 2004 | USD | 25.61 | 25.81 | 24.621 | 25.03 | 16.6867 | -1.37 (-5.19%) | 367,952 |
13 Sep 2004 | USD | 26.4 | 27.01 | 25.8 | 26.4 | 17.6 | -0.44 (-1.64%) | 239,840 |
10 Sep 2004 | USD | 27.6 | 27.6 | 26.5 | 26.84 | 17.8933 | -0.3 (-1.11%) | 269,904 |
9 Sep 2004 | USD | 26.82 | 27.99 | 26.5 | 27.14 | 18.0933 | -0.7 (-2.51%) | 561,446 |