Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 46.2 | 46.35 | 45.95 | 46.02 | 23.01 | +0.05 (+0.11%) | 604,400 |
23 Nov 2004 | USD | 45.98 | 46.14 | 45.75 | 45.97 | 22.985 | -0.13 (-0.28%) | 689,000 |
22 Nov 2004 | USD | 45.8 | 46.22 | 45.66 | 46.1 | 23.05 | +0.31 (+0.68%) | 1,027,200 |
19 Nov 2004 | USD | 45.41 | 45.97 | 45.41 | 45.79 | 22.895 | +0.39 (+0.86%) | 1,042,000 |
18 Nov 2004 | USD | 45.78 | 46 | 45.35 | 45.4 | 22.7 | -0.78 (-1.69%) | 797,000 |
17 Nov 2004 | USD | 45.9 | 46.48 | 45.9 | 46.18 | 23.09 | +0.68 (+1.49%) | 1,222,600 |
16 Nov 2004 | USD | 45.75 | 45.86 | 45.4 | 45.5 | 22.75 | -0.16 (-0.35%) | 677,200 |
15 Nov 2004 | USD | 45.49 | 45.9 | 45.49 | 45.66 | 22.83 | +0.11 (+0.24%) | 695,800 |
12 Nov 2004 | USD | 45.4 | 45.7 | 45.28 | 45.55 | 22.775 | -0.01 (-0.02%) | 797,600 |
11 Nov 2004 | USD | 45.65 | 45.65 | 45.41 | 45.56 | 22.78 | -0.29 (-0.63%) | 647,600 |
10 Nov 2004 | USD | 45.55 | 45.87 | 45.36 | 45.85 | 22.925 | +0.2 (+0.44%) | 784,600 |
9 Nov 2004 | USD | 45.75 | 45.92 | 45.35 | 45.65 | 22.825 | -0.19 (-0.41%) | 788,400 |
8 Nov 2004 | USD | 45.41 | 46.14 | 45.32 | 45.84 | 22.92 | +0.14 (+0.31%) | 1,141,000 |
5 Nov 2004 | USD | 45.45 | 46.1 | 45.32 | 45.7 | 22.85 | -1.87 (-3.93%) | 1,996,200 |
4 Nov 2004 | USD | 48 | 48.33 | 47.37 | 47.57 | 23.785 | -0.12 (-0.25%) | 1,483,200 |
3 Nov 2004 | USD | 48.29 | 48.69 | 47.67 | 47.69 | 23.845 | +0.04 (+0.08%) | 597,800 |
2 Nov 2004 | USD | 46.1 | 47.72 | 46.1 | 47.65 | 23.825 | +1.42 (+3.07%) | 885,000 |
1 Nov 2004 | USD | 46.48 | 46.48 | 46.04 | 46.23 | 23.115 | -0.34 (-0.73%) | 481,800 |
29 Oct 2004 | USD | 45.91 | 46.93 | 45.84 | 46.57 | 23.285 | +0.97 (+2.13%) | 1,275,600 |
28 Oct 2004 | USD | 45.32 | 45.8 | 45.2 | 45.6 | 22.8 | +0.6 (+1.33%) | 684,600 |
27 Oct 2004 | USD | 44.77 | 45.1 | 44.45 | 45 | 22.5 | +0.35 (+0.78%) | 733,800 |
26 Oct 2004 | USD | 44.13 | 44.89 | 44.13 | 44.65 | 22.325 | +0.92 (+2.10%) | 878,200 |
25 Oct 2004 | USD | 43.58 | 43.92 | 42.611 | 43.73 | 21.865 | -0.1 (-0.23%) | 923,600 |
22 Oct 2004 | USD | 44.18 | 44.35 | 43.83 | 43.83 | 21.915 | -0.34 (-0.77%) | 601,400 |
21 Oct 2004 | USD | 43.96 | 44.3 | 43.96 | 44.17 | 22.085 | +0.54 (+1.24%) | 868,400 |
20 Oct 2004 | USD | 43.01 | 43.85 | 43.01 | 43.63 | 21.815 | +0.36 (+0.83%) | 1,018,000 |
19 Oct 2004 | USD | 44.64 | 45.2 | 42.94 | 43.27 | 21.635 | -1.09 (-2.46%) | 1,554,800 |
18 Oct 2004 | USD | 43.92 | 44.89 | 43.92 | 44.36 | 22.18 | +0.39 (+0.89%) | 767,400 |
15 Oct 2004 | USD | 44.1 | 44.38 | 43.85 | 43.97 | 21.985 | -0.24 (-0.54%) | 767,200 |
14 Oct 2004 | USD | 44.72 | 45.33 | 43.63 | 44.21 | 22.105 | -0.51 (-1.14%) | 1,018,800 |