Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | USD | 61.1 | 61.93 | 61.02 | 61.93 | 15.4825 | +0.96 (+1.57%) | 3,400 |
3 Nov 2004 | USD | 61.27 | 61.27 | 60.96 | 60.97 | 15.2425 | +0.58 (+0.96%) | 8,500 |
2 Nov 2004 | USD | 60.79 | 60.83 | 60.34 | 60.39 | 15.0975 | +0.02 (+0.03%) | 3,800 |
1 Nov 2004 | USD | 60.26 | 60.38 | 60.23 | 60.37 | 15.0925 | +0.13 (+0.22%) | 2,800 |
29 Oct 2004 | USD | 60.03 | 60.24 | 59.97 | 60.24 | 15.06 | +0.28 (+0.47%) | 2,100 |
28 Oct 2004 | USD | 59.94 | 60.13 | 59.94 | 59.96 | 14.99 | -0.06 (-0.10%) | 53,600 |
27 Oct 2004 | USD | 59.64 | 60.02 | 59.64 | 60.02 | 15.005 | +1 (+1.69%) | 3,400 |
26 Oct 2004 | USD | 58.65 | 59.03 | 58.65 | 59.02 | 14.755 | +0.43 (+0.73%) | 3,500 |
25 Oct 2004 | USD | 58.46 | 58.65 | 58.46 | 58.59 | 14.6475 | +0.1 (+0.17%) | 1,300 |
22 Oct 2004 | USD | 58.87 | 58.94 | 58.49 | 58.49 | 14.6225 | -0.5 (-0.85%) | 1,600 |
21 Oct 2004 | USD | 58.42 | 58.99 | 58.42 | 58.99 | 14.7475 | +0.62 (+1.06%) | 2,700 |
20 Oct 2004 | USD | 58.3 | 58.37 | 58 | 58.37 | 14.5925 | -0.17 (-0.29%) | 5,300 |
19 Oct 2004 | USD | 59.05 | 59.05 | 58.54 | 58.54 | 14.635 | -0.32 (-0.54%) | 2,300 |
18 Oct 2004 | USD | 58.5 | 58.86 | 58.33 | 58.86 | 14.715 | +0.26 (+0.44%) | 900 |
15 Oct 2004 | USD | 58.71 | 58.74 | 58.6 | 58.6 | 14.65 | +0.2 (+0.34%) | 700 |
14 Oct 2004 | USD | 58.55 | 58.71 | 58.4 | 58.4 | 14.6 | -0.36 (-0.61%) | 2,700 |
13 Oct 2004 | USD | 58.92 | 58.92 | 58.76 | 58.76 | 14.69 | -0.42 (-0.71%) | 700 |
12 Oct 2004 | USD | 59 | 59.24 | 59 | 59.18 | 14.795 | -0.14 (-0.24%) | 2,700 |
11 Oct 2004 | USD | 59.24 | 59.32 | 59.21 | 59.32 | 14.83 | +0.2 (+0.34%) | 2,500 |
8 Oct 2004 | USD | 59.62 | 59.62 | 59.12 | 59.12 | 14.78 | -0.55 (-0.92%) | 2,700 |
7 Oct 2004 | USD | 60.14 | 60.14 | 59.66 | 59.67 | 14.9175 | -0.45 (-0.75%) | 4,500 |
6 Oct 2004 | USD | 59.99 | 60.12 | 59.96 | 60.12 | 15.03 | +0.34 (+0.57%) | 1,100 |
5 Oct 2004 | USD | 59.67 | 59.91 | 59.67 | 59.78 | 14.945 | -0.23 (-0.38%) | 5,300 |
4 Oct 2004 | USD | 60.1 | 60.27 | 60.01 | 60.01 | 15.0025 | +0.33 (+0.55%) | 2,200 |
1 Oct 2004 | USD | 59.47 | 59.68 | 59.47 | 59.68 | 14.92 | +0.65 (+1.10%) | 1,700 |
30 Sep 2004 | USD | 58.8 | 59.04 | 58.67 | 59.03 | 14.7575 | +0.5 (+0.85%) | 5,300 |
29 Sep 2004 | USD | 58.38 | 58.54 | 58.31 | 58.53 | 14.6325 | +0.17 (+0.29%) | 2,500 |
28 Sep 2004 | USD | 58 | 58.36 | 58 | 58.36 | 14.59 | +0.21 (+0.36%) | 1,500 |
27 Sep 2004 | USD | 58.19 | 58.25 | 58.15 | 58.15 | 14.5375 | -0.46 (-0.78%) | 1,500 |
24 Sep 2004 | USD | 58.69 | 58.76 | 58.61 | 58.61 | 14.6525 | +0.08 (+0.14%) | 400 |