Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2004 | USD | 72.65 | 72.95 | 72.34 | 72.9 | 24.3 | +0.93 (+1.29%) | 37,500 |
16 Nov 2004 | USD | 72 | 72.22 | 71.8 | 71.97 | 23.99 | -0.03 (-0.04%) | 64,500 |
15 Nov 2004 | USD | 73.35 | 73.36 | 71.76 | 72 | 24 | -1.41 (-1.92%) | 210,300 |
12 Nov 2004 | USD | 72.35 | 73.42 | 72.35 | 73.41 | 24.47 | +1.26 (+1.75%) | 58,200 |
11 Nov 2004 | USD | 72.25 | 72.39 | 71.9 | 72.15 | 24.05 | +0.03 (+0.04%) | 68,400 |
10 Nov 2004 | USD | 71.55 | 72.2 | 71.11 | 72.12 | 24.04 | +0.51 (+0.71%) | 67,500 |
9 Nov 2004 | USD | 72 | 72.24 | 71.61 | 71.61 | 23.87 | -0.42 (-0.58%) | 204,900 |
8 Nov 2004 | USD | 72.51 | 72.59 | 72.01 | 72.03 | 24.01 | -0.74 (-1.02%) | 90,900 |
5 Nov 2004 | USD | 72.4 | 72.77 | 72.22 | 72.77 | 24.2567 | +0.27 (+0.37%) | 69,900 |
4 Nov 2004 | USD | 71.89 | 72.5 | 71.87 | 72.5 | 24.1667 | +0.85 (+1.19%) | 56,400 |
3 Nov 2004 | USD | 71.59 | 71.66 | 70.98 | 71.65 | 23.8833 | +1.27 (+1.80%) | 71,400 |
2 Nov 2004 | USD | 70.88 | 71.04 | 70.38 | 70.38 | 23.46 | -0.2 (-0.28%) | 35,100 |
1 Nov 2004 | USD | 71.7 | 71.74 | 70.5 | 70.58 | 23.5267 | -0.61 (-0.86%) | 59,100 |
29 Oct 2004 | USD | 70.7 | 71.19 | 70.31 | 71.19 | 23.73 | +1.03 (+1.47%) | 62,700 |
28 Oct 2004 | USD | 70.76 | 71.09 | 70.01 | 70.16 | 23.3867 | -0.842 (-1.19%) | 171,900 |
27 Oct 2004 | USD | 72 | 72.31 | 70.76 | 71.0015 | 23.6672 | -0.739 (-1.03%) | 92,700 |
26 Oct 2004 | USD | 71.5 | 71.74 | 71.11 | 71.74 | 23.9133 | +0.16 (+0.22%) | 88,500 |
25 Oct 2004 | USD | 71.7 | 71.75 | 71.31 | 71.58 | 23.86 | -0.08 (-0.11%) | 59,400 |
22 Oct 2004 | USD | 71.9 | 71.9 | 71.49 | 71.66 | 23.8867 | +0.17 (+0.24%) | 46,800 |
21 Oct 2004 | USD | 71.55 | 71.8 | 71.3 | 71.49 | 23.83 | +0.44 (+0.62%) | 47,400 |
20 Oct 2004 | USD | 70.05 | 71.05 | 70.05 | 71.05 | 23.6833 | +0.78 (+1.11%) | 91,200 |
19 Oct 2004 | USD | 70.3 | 70.5 | 69.9 | 70.27 | 23.4233 | -0.26 (-0.37%) | 97,500 |
18 Oct 2004 | USD | 71 | 71.2 | 70.35 | 70.53 | 23.51 | -0.42 (-0.59%) | 46,800 |
15 Oct 2004 | USD | 70.85 | 71 | 70.55 | 70.95 | 23.65 | +0.29 (+0.41%) | 67,800 |
14 Oct 2004 | USD | 70.15 | 70.83 | 70.15 | 70.66 | 23.5533 | +0.91 (+1.30%) | 52,800 |
13 Oct 2004 | USD | 70.3 | 70.3 | 69.26 | 69.75 | 23.25 | -1.49 (-2.09%) | 94,500 |
12 Oct 2004 | USD | 71.95 | 71.95 | 70.86 | 71.24 | 23.7467 | -1.01 (-1.40%) | 326,100 |
11 Oct 2004 | USD | 72.49 | 72.49 | 71.72 | 72.25 | 24.0833 | -0.06 (-0.08%) | 38,100 |
8 Oct 2004 | USD | 72.5 | 72.65 | 72.07 | 72.31 | 24.1033 | +0.25 (+0.35%) | 55,800 |
7 Oct 2004 | USD | 72.5 | 72.9 | 72.06 | 72.06 | 24.02 | -0.43 (-0.59%) | 143,100 |