Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | USD | 44.55 | 45.1 | 44.55 | 44.72 | 22.36 | +0.41 (+0.93%) | 523,400 |
12 Oct 2004 | USD | 44.2 | 44.63 | 44.16 | 44.31 | 22.155 | +0.15 (+0.34%) | 570,000 |
11 Oct 2004 | USD | 44.48 | 44.6 | 43.95 | 44.16 | 22.08 | -0.47 (-1.05%) | 439,800 |
8 Oct 2004 | USD | 44.81 | 45.05 | 44.43 | 44.63 | 22.315 | +0.25 (+0.56%) | 751,000 |
7 Oct 2004 | USD | 44.46 | 44.81 | 44.34 | 44.38 | 22.19 | -0.01 (-0.02%) | 464,400 |
6 Oct 2004 | USD | 44.2 | 44.5 | 44.1 | 44.39 | 22.195 | +0.16 (+0.36%) | 501,000 |
5 Oct 2004 | USD | 44.21 | 44.46 | 43.65 | 44.23 | 22.115 | +0.01 (+0.02%) | 671,200 |
4 Oct 2004 | USD | 44.02 | 44.68 | 44 | 44.22 | 22.11 | -0.05 (-0.11%) | 737,400 |
1 Oct 2004 | USD | 43.82 | 44.53 | 43.79 | 44.27 | 22.135 | +0.48 (+1.10%) | 593,800 |
30 Sep 2004 | USD | 43.32 | 43.95 | 43.29 | 43.79 | 21.895 | +0.34 (+0.78%) | 845,600 |
29 Sep 2004 | USD | 42.8 | 43.49 | 42.8 | 43.45 | 21.725 | +0.54 (+1.26%) | 451,600 |
28 Sep 2004 | USD | 43.13 | 43.13 | 42.8 | 42.91 | 21.455 | -0.18 (-0.42%) | 728,200 |
27 Sep 2004 | USD | 43.3 | 43.55 | 43.03 | 43.09 | 21.545 | -0.44 (-1.01%) | 505,600 |
24 Sep 2004 | USD | 43.53 | 43.84 | 43.34 | 43.53 | 21.765 | -0.05 (-0.11%) | 887,600 |
23 Sep 2004 | USD | 43.72 | 43.88 | 43.38 | 43.58 | 21.79 | -0.27 (-0.62%) | 683,000 |
22 Sep 2004 | USD | 43.94 | 44.08 | 43.67 | 43.85 | 21.925 | -0.21 (-0.48%) | 616,600 |
21 Sep 2004 | USD | 44.01 | 44.25 | 43.92 | 44.06 | 22.03 | +0.11 (+0.25%) | 744,200 |
20 Sep 2004 | USD | 43.8 | 44.25 | 43.67 | 43.95 | 21.975 | -0.24 (-0.54%) | 696,800 |
17 Sep 2004 | USD | 43.55 | 44.29 | 43.51 | 44.19 | 22.095 | +0.25 (+0.57%) | 874,400 |
16 Sep 2004 | USD | 42.96 | 43.99 | 42.96 | 43.94 | 21.97 | +0.94 (+2.19%) | 1,153,400 |
15 Sep 2004 | USD | 42.94 | 43.07 | 42.59 | 43 | 21.5 | -0.14 (-0.32%) | 611,600 |
14 Sep 2004 | USD | 42.74 | 43.32 | 42.56 | 43.14 | 21.57 | +0.41 (+0.96%) | 1,022,200 |
13 Sep 2004 | USD | 41.92 | 42.93 | 41.92 | 42.73 | 21.365 | +0.62 (+1.47%) | 1,019,600 |
10 Sep 2004 | USD | 41.86 | 42.34 | 41.84 | 42.11 | 21.055 | +0.06 (+0.14%) | 580,600 |
9 Sep 2004 | USD | 41.82 | 42.23 | 41.75 | 42.05 | 21.025 | +0.18 (+0.43%) | 568,200 |
8 Sep 2004 | USD | 41.5 | 41.92 | 41.5 | 41.87 | 20.935 | 0.0 (0.0%) | 368,400 |
7 Sep 2004 | USD | 41.61 | 42.05 | 41.56 | 41.87 | 20.935 | +0.48 (+1.16%) | 615,400 |
6 Sep 2004 | USD | 41.39 | 41.39 | 41.39 | 41.39 | 20.695 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 41.39 | 41.51 | 41.08 | 41.39 | 20.695 | -0.16 (-0.39%) | 425,000 |
2 Sep 2004 | USD | 41.65 | 41.76 | 41.31 | 41.55 | 20.775 | +0.02 (+0.05%) | 493,800 |