Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | USD | 36.9 | 36.91 | 36.51 | 36.67 | 9.1675 | -0.33 (-0.89%) | 8,848,000 |
26 Nov 2004 | USD | 37.1 | 37.3 | 36.92 | 37 | 9.25 | +1.25 (+3.50%) | 5,117,600 |
25 Nov 2004 | USD | 35.75 | 35.75 | 35.75 | 35.75 | 8.9375 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 35.95 | 36.09 | 35.6 | 35.75 | 8.9375 | 0.0 (0.0%) | 3,073,600 |
23 Nov 2004 | USD | 36.12 | 36.18 | 35.75 | 35.75 | 8.9375 | -0.36 (-1.00%) | 4,721,600 |
22 Nov 2004 | USD | 35.98 | 36.35 | 35.9 | 36.11 | 9.0275 | +0.42 (+1.18%) | 4,089,600 |
19 Nov 2004 | USD | 36.05 | 36.05 | 35.34 | 35.69 | 8.9225 | -0.21 (-0.58%) | 4,018,000 |
18 Nov 2004 | USD | 36.1 | 36.16 | 35.56 | 35.9 | 8.975 | -0.2 (-0.55%) | 3,724,400 |
17 Nov 2004 | USD | 36.2 | 36.48 | 36 | 36.1 | 9.025 | +0.33 (+0.92%) | 4,572,000 |
16 Nov 2004 | USD | 36.55 | 36.57 | 35.65 | 35.77 | 8.9425 | -1 (-2.72%) | 4,078,400 |
15 Nov 2004 | USD | 37.75 | 37.76 | 36.62 | 36.77 | 9.1925 | -0.83 (-2.21%) | 2,201,200 |
12 Nov 2004 | USD | 36.9 | 37.72 | 36.87 | 37.6 | 9.4 | +0.79 (+2.15%) | 5,687,200 |
11 Nov 2004 | USD | 36.7 | 36.89 | 36.51 | 36.81 | 9.2025 | +0.11 (+0.30%) | 2,239,600 |
10 Nov 2004 | USD | 36.4 | 36.75 | 36.2 | 36.7 | 9.175 | +0.35 (+0.96%) | 6,429,200 |
9 Nov 2004 | USD | 36.24 | 36.47 | 35.93 | 36.35 | 9.0875 | -0.21 (-0.57%) | 4,034,800 |
8 Nov 2004 | USD | 36.98 | 36.98 | 36.17 | 36.56 | 9.14 | -0.66 (-1.77%) | 2,686,400 |
5 Nov 2004 | USD | 36.8 | 37.22 | 36.65 | 37.22 | 9.305 | +0.81 (+2.22%) | 5,325,200 |
4 Nov 2004 | USD | 36.2 | 36.79 | 36.2 | 36.41 | 9.1025 | +0.52 (+1.45%) | 6,157,600 |
3 Nov 2004 | USD | 36.33 | 36.33 | 35.3 | 35.89 | 8.9725 | +0.48 (+1.36%) | 4,288,400 |
2 Nov 2004 | USD | 35.55 | 36.05 | 35.3 | 35.41 | 8.8525 | -0.2 (-0.56%) | 2,637,200 |
1 Nov 2004 | USD | 35.65 | 35.78 | 35.5 | 35.61 | 8.9025 | +0.1 (+0.28%) | 3,370,400 |
29 Oct 2004 | USD | 35.4 | 35.89 | 35.02 | 35.51 | 8.8775 | +0.27 (+0.77%) | 4,762,000 |
28 Oct 2004 | USD | 35.5 | 35.64 | 35.17 | 35.24 | 8.81 | -0.72 (-2.00%) | 3,233,200 |
27 Oct 2004 | USD | 36.1 | 36.32 | 35.69 | 35.96 | 8.99 | +0.24 (+0.67%) | 5,735,600 |
26 Oct 2004 | USD | 35.7 | 35.73 | 34.9 | 35.72 | 8.93 | +0.27 (+0.76%) | 3,430,400 |
25 Oct 2004 | USD | 35.57 | 35.64 | 35.25 | 35.45 | 8.8625 | -0.24 (-0.67%) | 2,626,400 |
22 Oct 2004 | USD | 36.75 | 36.75 | 35.58 | 35.69 | 8.9225 | -0.11 (-0.31%) | 2,020,800 |
21 Oct 2004 | USD | 35.05 | 35.95 | 35.04 | 35.8 | 8.95 | +1.05 (+3.02%) | 5,989,600 |
20 Oct 2004 | USD | 34.85 | 34.97 | 34.15 | 34.75 | 8.6875 | -0.07 (-0.20%) | 6,481,200 |
19 Oct 2004 | USD | 35.78 | 35.9 | 34.82 | 34.82 | 8.705 | -0.95 (-2.66%) | 5,391,600 |