Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 56.7 | 56.89 | 55.67 | 55.67 | 11.134 | -0.77 (-1.36%) | 108,200 |
20 Jul 2004 | USD | 56.4 | 56.5 | 56.08 | 56.44 | 11.288 | +0.19 (+0.34%) | 216,900 |
19 Jul 2004 | USD | 56.61 | 56.78 | 55.86 | 56.25 | 11.25 | -0.32 (-0.57%) | 72,600 |
16 Jul 2004 | USD | 57.03 | 57.19 | 56.5 | 56.57 | 11.314 | -0.43 (-0.75%) | 32,000 |
15 Jul 2004 | USD | 57.77 | 57.84 | 57 | 57 | 11.4 | -0.58 (-1.01%) | 87,100 |
14 Jul 2004 | USD | 57.25 | 58.01 | 57.25 | 57.58 | 11.516 | +0.18 (+0.31%) | 48,400 |
13 Jul 2004 | USD | 56.95 | 57.44 | 56.95 | 57.4 | 11.48 | +0.6 (+1.06%) | 45,100 |
12 Jul 2004 | USD | 57.01 | 57.19 | 56.68 | 56.8 | 11.36 | -0.26 (-0.46%) | 175,300 |
9 Jul 2004 | USD | 57.6 | 57.63 | 57.06 | 57.06 | 11.412 | -0.12 (-0.21%) | 51,000 |
8 Jul 2004 | USD | 57.4 | 58.04 | 57.18 | 57.18 | 11.436 | -0.36 (-0.63%) | 39,600 |
7 Jul 2004 | USD | 57.7 | 57.75 | 57.37 | 57.54 | 11.508 | -0.08 (-0.14%) | 42,800 |
6 Jul 2004 | USD | 58.1 | 58.1 | 57.5 | 57.62 | 11.524 | -0.55 (-0.95%) | 48,600 |
5 Jul 2004 | USD | 58.17 | 58.17 | 58.17 | 58.17 | 11.634 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 58.25 | 58.5 | 58 | 58.17 | 11.634 | -0.13 (-0.22%) | 44,200 |
1 Jul 2004 | USD | 58.82 | 58.88 | 57.91 | 58.3 | 11.66 | -0.37 (-0.63%) | 192,100 |
30 Jun 2004 | USD | 58.58 | 58.87 | 58.34 | 58.67 | 11.734 | +0.33 (+0.57%) | 75,700 |
29 Jun 2004 | USD | 58 | 58.63 | 58 | 58.34 | 11.668 | +0.39 (+0.67%) | 271,600 |
28 Jun 2004 | USD | 58.52 | 58.52 | 57.87 | 57.95 | 11.59 | -0.42 (-0.72%) | 81,500 |
25 Jun 2004 | USD | 58.52 | 58.73 | 58.19 | 58.37 | 11.674 | -0.54 (-0.92%) | 133,500 |
24 Jun 2004 | USD | 58.88 | 59.07 | 58.79 | 58.91 | 11.782 | -0.04 (-0.07%) | 62,300 |
23 Jun 2004 | USD | 58.41 | 58.97 | 58.31 | 58.95 | 11.79 | +0.46 (+0.79%) | 165,700 |
22 Jun 2004 | USD | 58.8 | 58.8 | 58.12 | 58.49 | 11.698 | -0.16 (-0.27%) | 68,100 |
21 Jun 2004 | USD | 59.14 | 59.14 | 58.65 | 58.65 | 11.73 | -0.48 (-0.81%) | 116,200 |
18 Jun 2004 | USD | 59.07 | 59.38 | 59.01 | 59.13 | 11.826 | +0.12 (+0.20%) | 40,700 |
17 Jun 2004 | USD | 59.08 | 59.12 | 58.69 | 59.01 | 11.802 | -0.17 (-0.29%) | 38,600 |
16 Jun 2004 | USD | 58.84 | 59.2 | 58.82 | 59.18 | 11.836 | +0.04 (+0.07%) | 34,600 |
15 Jun 2004 | USD | 58.9 | 59.2 | 58.71 | 59.14 | 11.828 | +0.29 (+0.49%) | 75,400 |
14 Jun 2004 | USD | 59.09 | 59.13 | 58.68 | 58.85 | 11.77 | -0.24 (-0.41%) | 84,800 |
11 Jun 2004 | USD | 59.09 | 59.09 | 59.09 | 59.09 | 11.818 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 59.45 | 59.45 | 59.01 | 59.09 | 11.818 | -0.15 (-0.25%) | 42,300 |