Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 64.65 | 65.58 | 64.65 | 65.55 | 21.85 | +0.46 (+0.71%) | 89,700 |
13 Jul 2004 | USD | 65.15 | 65.15 | 64.56 | 65.09 | 21.6967 | -0.26 (-0.40%) | 129,600 |
12 Jul 2004 | USD | 65.74 | 65.74 | 65.06 | 65.35 | 21.7833 | -0.05 (-0.08%) | 158,400 |
9 Jul 2004 | USD | 65.6 | 65.7 | 65.37 | 65.4 | 21.8 | +0.42 (+0.65%) | 45,000 |
8 Jul 2004 | USD | 64.8 | 65.39 | 64.8 | 64.98 | 21.66 | -0.08 (-0.12%) | 231,000 |
7 Jul 2004 | USD | 64.62 | 65.17 | 64.55 | 65.06 | 21.6867 | +0.09 (+0.14%) | 72,600 |
6 Jul 2004 | USD | 65.04 | 65.13 | 64.69 | 64.97 | 21.6567 | +0.5 (+0.78%) | 50,400 |
5 Jul 2004 | USD | 64.47 | 64.47 | 64.47 | 64.47 | 21.49 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 64.38 | 64.64 | 64.23 | 64.47 | 21.49 | +0.19 (+0.30%) | 83,400 |
1 Jul 2004 | USD | 64.46 | 64.55 | 63.75 | 64.28 | 21.4267 | -0.18 (-0.28%) | 108,900 |
30 Jun 2004 | USD | 64.03 | 64.46 | 63.71 | 64.46 | 21.4867 | +0.43 (+0.67%) | 31,800 |
29 Jun 2004 | USD | 63.58 | 64.19 | 63.58 | 64.03 | 21.3433 | -0.12 (-0.19%) | 70,500 |
28 Jun 2004 | USD | 65 | 65.05 | 63.95 | 64.15 | 21.3833 | -0.57 (-0.88%) | 96,600 |
25 Jun 2004 | USD | 65.08 | 65.26 | 64.7 | 64.72 | 21.5733 | -0.48 (-0.74%) | 53,400 |
24 Jun 2004 | USD | 65.47 | 65.47 | 65.15 | 65.2 | 21.7333 | -0.19 (-0.29%) | 110,700 |
23 Jun 2004 | USD | 64.33 | 65.45 | 64.33 | 65.39 | 21.7967 | +0.84 (+1.30%) | 159,900 |
22 Jun 2004 | USD | 64.25 | 64.64 | 64 | 64.55 | 21.5167 | +0.3 (+0.47%) | 76,200 |
21 Jun 2004 | USD | 64.68 | 64.79 | 64.25 | 64.25 | 21.4167 | -0.55 (-0.85%) | 90,600 |
18 Jun 2004 | USD | 64.78 | 64.94 | 64.58 | 64.8 | 21.6 | +0.48 (+0.75%) | 98,400 |
17 Jun 2004 | USD | 64.02 | 64.53 | 63.92 | 64.32 | 21.44 | +0.45 (+0.70%) | 118,500 |
16 Jun 2004 | USD | 63.49 | 63.97 | 63.474 | 63.87 | 21.29 | +0.88 (+1.40%) | 254,100 |
15 Jun 2004 | USD | 62.74 | 63.05 | 62.61 | 62.99 | 20.9967 | +0.93 (+1.50%) | 43,500 |
14 Jun 2004 | USD | 61.9 | 62.24 | 61.86 | 62.06 | 20.6867 | -0.72 (-1.15%) | 93,600 |
11 Jun 2004 | USD | 62.78 | 62.78 | 62.78 | 62.78 | 20.9267 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 62.3 | 62.87 | 62.3 | 62.78 | 20.9267 | +0.77 (+1.24%) | 38,700 |
9 Jun 2004 | USD | 62.34 | 62.4 | 61.69 | 62.01 | 20.67 | -0.55 (-0.88%) | 117,900 |
8 Jun 2004 | USD | 62.88 | 63.25 | 62.46 | 62.56 | 20.8533 | -0.68 (-1.08%) | 109,200 |
7 Jun 2004 | USD | 62.2 | 63.24 | 62.2 | 63.24 | 21.08 | +1.14 (+1.84%) | 71,100 |
4 Jun 2004 | USD | 62.12 | 62.35 | 61.76 | 62.1 | 20.7 | -0.14 (-0.22%) | 73,200 |
3 Jun 2004 | USD | 62.82 | 62.9 | 62.24 | 62.24 | 20.7467 | -0.5 (-0.80%) | 58,200 |