Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | USD | 50.8 | 51.6 | 50.25 | 50.8 | 5.08 | -0.2 (-0.39%) | 90,618 |
21 Dec 2004 | USD | 51 | 51.5 | 50 | 51 | 5.1 | +3.25 (+6.81%) | 250,806 |
20 Dec 2004 | USD | 47.75 | 48.5 | 45.8 | 47.75 | 4.775 | +1.75 (+3.80%) | 114,767 |
17 Dec 2004 | USD | 46 | 46.75 | 45 | 46 | 4.6 | -1.25 (-2.65%) | 217,862 |
16 Dec 2004 | USD | 47.25 | 48.1 | 47.25 | 47.25 | 4.725 | -1 (-2.07%) | 57,827 |
15 Dec 2004 | USD | 48.25 | 49.25 | 47.75 | 48.25 | 4.825 | -0.75 (-1.53%) | 380,930 |
14 Dec 2004 | USD | 49 | 49.25 | 46.75 | 49 | 4.9 | +3.35 (+7.34%) | 396,317 |
13 Dec 2004 | USD | 45.65 | 46.25 | 44.75 | 45.65 | 4.565 | +2 (+4.58%) | 38,970 |
10 Dec 2004 | USD | 43.65 | 44.8 | 43.5 | 43.65 | 4.365 | -1.35 (-3%) | 151,081 |
9 Dec 2004 | USD | 45 | 45.25 | 44.1 | 45 | 4.5 | -3.55 (-7.31%) | 83,997 |
8 Dec 2004 | USD | 48.55 | 48.65 | 47 | 48.55 | 4.855 | -4.55 (-8.57%) | 178,573 |
7 Dec 2004 | USD | 53.1 | 53.7 | 52 | 53.1 | 5.31 | -0.7 (-1.30%) | 155,339 |
6 Dec 2004 | USD | 53.8 | 55 | 53.4 | 53.8 | 5.38 | -0.55 (-1.01%) | 209,869 |
3 Dec 2004 | USD | 54.35 | 54.75 | 53.9 | 54.35 | 5.435 | -1.65 (-2.95%) | 71,933 |
2 Dec 2004 | USD | 56 | 56.25 | 54.75 | 56 | 5.6 | +0.8 (+1.45%) | 80,536 |
1 Dec 2004 | USD | 55.2 | 57 | 54.9 | 55.2 | 5.52 | -2.7 (-4.66%) | 143,379 |
30 Nov 2004 | USD | 57.9 | 58.88 | 57.5 | 57.9 | 5.79 | +0.15 (+0.26%) | 54,108 |
29 Nov 2004 | USD | 57.75 | 58.65 | 57.65 | 57.75 | 5.775 | -0.75 (-1.28%) | 21,192 |
26 Nov 2004 | USD | 58.5 | 59.2 | 58.5 | 58.5 | 5.85 | +0.51 (+0.88%) | 4,748 |
25 Nov 2004 | USD | 57.99 | 57.99 | 57.99 | 57.99 | 5.799 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 57.99 | 58.25 | 57 | 57.99 | 5.799 | +0.04 (+0.07%) | 119,535 |
23 Nov 2004 | USD | 57.95 | 59 | 57 | 57.95 | 5.795 | -2.175 (-3.62%) | 62,843 |
22 Nov 2004 | USD | 60.125 | 60.5 | 59 | 60.125 | 6.0125 | +0.625 (+1.05%) | 116,666 |
19 Nov 2004 | USD | 59.5 | 60 | 57.75 | 59.5 | 5.95 | -4 (-6.30%) | 2,976 |
18 Nov 2004 | USD | 63.5 | 63.5 | 62.5 | 63.5 | 6.35 | +1.1 (+1.76%) | 100,508 |
17 Nov 2004 | USD | 62.4 | 62.9 | 61.25 | 62.4 | 6.24 | +0.1 (+0.16%) | 165,631 |
16 Nov 2004 | USD | 62.3 | 62.4 | 61.5 | 62.3 | 6.23 | -0.45 (-0.72%) | 1,893 |
15 Nov 2004 | USD | 62.75 | 62.8 | 62 | 62.75 | 6.275 | +0.69 (+1.11%) | 55,160 |
12 Nov 2004 | USD | 62.06 | 63 | 61.75 | 62.06 | 6.206 | +0.435 (+0.71%) | 54,776 |
11 Nov 2004 | USD | 61.625 | 62.75 | 61.625 | 61.625 | 6.1625 | -0.875 (-1.40%) | 116,348 |