Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 66.6 | 66.86 | 66.52 | 66.86 | 16.715 | +0.68 (+1.03%) | 6,500 |
23 Nov 2004 | USD | 65.9 | 66.27 | 65.42 | 66.18 | 16.545 | +0.16 (+0.24%) | 9,000 |
22 Nov 2004 | USD | 65.09 | 66.02 | 65.09 | 66.02 | 16.505 | +0.97 (+1.49%) | 4,600 |
19 Nov 2004 | USD | 65.53 | 65.53 | 64.99 | 65.05 | 16.2625 | -0.72 (-1.09%) | 13,500 |
18 Nov 2004 | USD | 65.8 | 65.84 | 65.51 | 65.77 | 16.4425 | -0.15 (-0.23%) | 4,500 |
17 Nov 2004 | USD | 66.05 | 66.37 | 65.66 | 65.92 | 16.48 | +0.65 (+1.00%) | 27,600 |
16 Nov 2004 | USD | 65.8 | 65.83 | 65.27 | 65.27 | 16.3175 | -0.48 (-0.73%) | 157,000 |
15 Nov 2004 | USD | 65.48 | 65.76 | 65.38 | 65.75 | 16.4375 | +0.13 (+0.20%) | 12,600 |
12 Nov 2004 | USD | 65.1 | 65.62 | 65.1 | 65.62 | 16.405 | +0.47 (+0.72%) | 2,300 |
11 Nov 2004 | USD | 64.65 | 65.15 | 64.58 | 65.15 | 16.2875 | +0.62 (+0.96%) | 6,000 |
10 Nov 2004 | USD | 64.14 | 64.77 | 64.14 | 64.53 | 16.1325 | +0.35 (+0.55%) | 5,600 |
9 Nov 2004 | USD | 63.8 | 64.25 | 63.8 | 64.18 | 16.045 | +0.4 (+0.63%) | 4,700 |
8 Nov 2004 | USD | 64.14 | 64.14 | 63.7 | 63.78 | 15.945 | -0.3 (-0.47%) | 3,900 |
5 Nov 2004 | USD | 64.17 | 64.43 | 63.92 | 64.08 | 16.02 | +0.27 (+0.42%) | 18,900 |
4 Nov 2004 | USD | 62.97 | 63.84 | 62.77 | 63.81 | 15.9525 | +1 (+1.59%) | 4,100 |
3 Nov 2004 | USD | 62.93 | 63.21 | 62.81 | 62.81 | 15.7025 | +0.81 (+1.31%) | 6,900 |
2 Nov 2004 | USD | 62.24 | 62.53 | 62 | 62 | 15.5 | -0.06 (-0.10%) | 14,100 |
1 Nov 2004 | USD | 61.57 | 62.1 | 61.53 | 62.06 | 15.515 | +0.35 (+0.57%) | 13,200 |
29 Oct 2004 | USD | 61.74 | 61.74 | 61.6 | 61.71 | 15.4275 | -0.07 (-0.11%) | 4,500 |
28 Oct 2004 | USD | 61.72 | 62.03 | 61.58 | 61.78 | 15.445 | -0.12 (-0.19%) | 7,900 |
27 Oct 2004 | USD | 61.23 | 61.94 | 61.23 | 61.9 | 15.475 | +0.75 (+1.23%) | 17,200 |
26 Oct 2004 | USD | 60.48 | 61.15 | 60.36 | 61.15 | 15.2875 | +0.77 (+1.28%) | 7,200 |
25 Oct 2004 | USD | 59.75 | 60.53 | 59.75 | 60.38 | 15.095 | +0.38 (+0.63%) | 4,600 |
22 Oct 2004 | USD | 60.76 | 60.77 | 60 | 60 | 15 | -0.67 (-1.10%) | 4,700 |
21 Oct 2004 | USD | 59.97 | 60.73 | 59.97 | 60.67 | 15.1675 | +0.54 (+0.90%) | 1,600 |
20 Oct 2004 | USD | 59.6 | 60.13 | 59.31 | 60.13 | 15.0325 | +0.12 (+0.20%) | 1,600 |
19 Oct 2004 | USD | 60.65 | 60.65 | 60.01 | 60.01 | 15.0025 | -0.26 (-0.43%) | 1,900 |
18 Oct 2004 | USD | 59.81 | 60.35 | 59.58 | 60.27 | 15.0675 | +0.11 (+0.18%) | 3,200 |
15 Oct 2004 | USD | 59.7 | 60.39 | 59.65 | 60.16 | 15.04 | +0.51 (+0.85%) | 20,400 |
14 Oct 2004 | USD | 59.77 | 59.95 | 59.61 | 59.65 | 14.9125 | -0.35 (-0.58%) | 2,200 |