Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 41.32 | 41.7 | 41.32 | 41.53 | 20.765 | +0.1 (+0.24%) | 827,600 |
31 Aug 2004 | USD | 40.69 | 41.5 | 40.69 | 41.43 | 20.715 | +0.67 (+1.64%) | 489,600 |
30 Aug 2004 | USD | 40.77 | 41.22 | 40.76 | 40.76 | 20.38 | -0.13 (-0.32%) | 515,800 |
27 Aug 2004 | USD | 41.15 | 41.23 | 40.86 | 40.89 | 20.445 | -0.26 (-0.63%) | 525,800 |
26 Aug 2004 | USD | 40.9 | 41.15 | 40.8 | 41.15 | 20.575 | +0.13 (+0.32%) | 859,800 |
25 Aug 2004 | USD | 40.22 | 41.08 | 40.15 | 41.02 | 20.51 | +0.64 (+1.58%) | 972,600 |
24 Aug 2004 | USD | 40.8 | 40.96 | 40.31 | 40.38 | 20.19 | -0.17 (-0.42%) | 2,310,000 |
23 Aug 2004 | USD | 40.6 | 40.86 | 40.49 | 40.55 | 20.275 | -0.24 (-0.59%) | 653,000 |
20 Aug 2004 | USD | 40.84 | 41.12 | 40.6 | 40.79 | 20.395 | -0.05 (-0.12%) | 507,400 |
19 Aug 2004 | USD | 40.35 | 40.95 | 40.15 | 40.84 | 20.42 | +0.34 (+0.84%) | 679,000 |
18 Aug 2004 | USD | 40.4 | 40.7 | 40.2 | 40.5 | 20.25 | -0.04 (-0.10%) | 491,800 |
17 Aug 2004 | USD | 40.6 | 40.69 | 40.45 | 40.54 | 20.27 | +0.09 (+0.22%) | 807,800 |
16 Aug 2004 | USD | 40.75 | 40.92 | 40.44 | 40.45 | 20.225 | -0.4 (-0.98%) | 704,400 |
13 Aug 2004 | USD | 40.58 | 40.96 | 40.45 | 40.85 | 20.425 | +0.77 (+1.92%) | 867,600 |
12 Aug 2004 | USD | 39.95 | 40.17 | 39.62 | 40.08 | 20.04 | +0.02 (+0.05%) | 771,000 |
11 Aug 2004 | USD | 40.13 | 40.26 | 39.98 | 40.06 | 20.03 | -0.49 (-1.21%) | 1,151,800 |
10 Aug 2004 | USD | 40.56 | 40.81 | 40.41 | 40.55 | 20.275 | -0.01 (-0.02%) | 1,347,000 |
9 Aug 2004 | USD | 40.5 | 40.67 | 40.01 | 40.56 | 20.28 | +0.28 (+0.70%) | 1,069,400 |
6 Aug 2004 | USD | 40.25 | 40.97 | 40.15 | 40.28 | 20.14 | +0.14 (+0.35%) | 1,427,800 |
5 Aug 2004 | USD | 40.25 | 40.54 | 39.95 | 40.14 | 20.07 | -0.19 (-0.47%) | 582,000 |
4 Aug 2004 | USD | 40.16 | 40.59 | 40.12 | 40.33 | 20.165 | +0.03 (+0.07%) | 643,000 |
3 Aug 2004 | USD | 40.1 | 40.59 | 40.1 | 40.3 | 20.15 | +0.29 (+0.72%) | 1,039,400 |
2 Aug 2004 | USD | 39.8 | 40.02 | 39.56 | 40.01 | 20.005 | -0.01 (-0.02%) | 448,800 |
30 Jul 2004 | USD | 39.95 | 40.4 | 39.75 | 40.02 | 20.01 | -0.01 (-0.02%) | 801,600 |
29 Jul 2004 | USD | 39.81 | 40.35 | 39.58 | 40.03 | 20.015 | +0.99 (+2.54%) | 986,600 |
28 Jul 2004 | USD | 39.01 | 39.24 | 38.62 | 39.04 | 19.52 | +0.12 (+0.31%) | 559,000 |
27 Jul 2004 | USD | 38.98 | 38.98 | 38.43 | 38.92 | 19.46 | -0.15 (-0.38%) | 721,800 |
26 Jul 2004 | USD | 39.49 | 39.58 | 38.8 | 39.07 | 19.535 | -0.23 (-0.59%) | 394,600 |
23 Jul 2004 | USD | 39.46 | 39.81 | 39.3 | 39.3 | 19.65 | -0.34 (-0.86%) | 409,800 |
22 Jul 2004 | USD | 39.49 | 39.72 | 39.4 | 39.64 | 19.82 | +0.1 (+0.25%) | 629,600 |