Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | USD | 65.1 | 65.33 | 65.1 | 65.25 | 16.3125 | +0.18 (+0.28%) | 3,300 |
27 Dec 2004 | USD | 65.33 | 65.36 | 64.98 | 65.07 | 16.2675 | -0.3 (-0.46%) | 5,000 |
24 Dec 2004 | USD | 65.37 | 65.37 | 65.37 | 65.37 | 16.3425 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 65.5 | 65.61 | 65.3 | 65.37 | 16.3425 | +0.03 (+0.05%) | 4,300 |
22 Dec 2004 | USD | 65.05 | 65.35 | 65.05 | 65.34 | 16.335 | +0.36 (+0.55%) | 6,200 |
21 Dec 2004 | USD | 64.72 | 64.98 | 64.61 | 64.98 | 16.245 | +0.48 (+0.74%) | 3,200 |
20 Dec 2004 | USD | 65.04 | 65.04 | 64.47 | 64.5 | 16.125 | -0.34 (-0.52%) | 3,500 |
17 Dec 2004 | USD | 65 | 65 | 64.65 | 64.84 | 16.21 | -0.08 (-0.12%) | 9,300 |
16 Dec 2004 | USD | 64.79 | 64.99 | 64.66 | 64.92 | 16.23 | +0.08 (+0.12%) | 4,000 |
15 Dec 2004 | USD | 64.82 | 64.85 | 64.54 | 64.84 | 16.21 | -0.03 (-0.05%) | 2,300 |
14 Dec 2004 | USD | 64.75 | 64.87 | 64.61 | 64.87 | 16.2175 | +0.21 (+0.32%) | 5,900 |
13 Dec 2004 | USD | 64.76 | 64.76 | 64.34 | 64.66 | 16.165 | +0.37 (+0.58%) | 10,300 |
10 Dec 2004 | USD | 64.15 | 64.29 | 63.96 | 64.29 | 16.0725 | +0.07 (+0.11%) | 4,500 |
9 Dec 2004 | USD | 63.6 | 64.22 | 63.29 | 64.22 | 16.055 | +0.58 (+0.91%) | 4,300 |
8 Dec 2004 | USD | 63.56 | 63.77 | 63.51 | 63.64 | 15.91 | +0.3 (+0.47%) | 3,100 |
7 Dec 2004 | USD | 63.93 | 63.95 | 63.29 | 63.34 | 15.835 | -0.59 (-0.92%) | 7,000 |
6 Dec 2004 | USD | 63.77 | 63.97 | 63.77 | 63.93 | 15.9825 | -0.18 (-0.28%) | 5,400 |
3 Dec 2004 | USD | 64 | 64.13 | 63.84 | 64.11 | 16.0275 | +0.01 (+0.02%) | 7,100 |
2 Dec 2004 | USD | 63.95 | 64.31 | 63.93 | 64.1 | 16.025 | +0.07 (+0.11%) | 7,400 |
1 Dec 2004 | USD | 63.3 | 64.03 | 63.3 | 64.03 | 16.0075 | +0.93 (+1.47%) | 2,400 |
30 Nov 2004 | USD | 63.14 | 63.26 | 63.01 | 63.1 | 15.775 | -0.07 (-0.11%) | 2,400 |
29 Nov 2004 | USD | 63.47 | 63.47 | 63.01 | 63.17 | 15.7925 | -0.2 (-0.32%) | 3,500 |
26 Nov 2004 | USD | 63.4 | 63.4 | 63.37 | 63.37 | 15.8425 | 0.0 (0.0%) | 600 |
25 Nov 2004 | USD | 63.37 | 63.37 | 63.37 | 63.37 | 15.8425 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 63.33 | 63.38 | 63.16 | 63.37 | 15.8425 | +0.28 (+0.44%) | 2,300 |
23 Nov 2004 | USD | 63.15 | 63.27 | 62.92 | 63.09 | 15.7725 | -0.06 (-0.10%) | 2,600 |
22 Nov 2004 | USD | 62.88 | 63.19 | 62.87 | 63.15 | 15.7875 | +0.32 (+0.51%) | 1,700 |
19 Nov 2004 | USD | 63.03 | 63.03 | 62.8 | 62.83 | 15.7075 | -0.73 (-1.15%) | 2,600 |
18 Nov 2004 | USD | 63.55 | 63.63 | 63.43 | 63.56 | 15.89 | +0.22 (+0.35%) | 4,200 |
17 Nov 2004 | USD | 63.55 | 63.75 | 63.3 | 63.34 | 15.835 | +0.18 (+0.28%) | 5,400 |