Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | USD | 35.4 | 35.88 | 35.32 | 35.77 | 8.9425 | +0.45 (+1.27%) | 4,381,200 |
15 Oct 2004 | USD | 34.6 | 35.37 | 34.55 | 35.32 | 8.83 | +0.89 (+2.58%) | 3,303,600 |
14 Oct 2004 | USD | 33.8 | 34.83 | 33.8 | 34.43 | 8.6075 | -0.6 (-1.71%) | 8,679,200 |
13 Oct 2004 | USD | 36.15 | 36.29 | 34.34 | 35.03 | 8.7575 | -1.43 (-3.92%) | 8,692,800 |
12 Oct 2004 | USD | 37.4 | 37.45 | 36.28 | 36.46 | 9.115 | -0.84 (-2.25%) | 3,204,400 |
11 Oct 2004 | USD | 37.8 | 37.9 | 36.81 | 37.3 | 9.325 | -0.23 (-0.61%) | 2,753,600 |
8 Oct 2004 | USD | 37.9 | 38.18 | 37.41 | 37.53 | 9.3825 | -0.08 (-0.21%) | 4,050,400 |
7 Oct 2004 | USD | 37.5 | 37.65 | 37.41 | 37.61 | 9.4025 | +0.04 (+0.11%) | 5,733,600 |
6 Oct 2004 | USD | 37.75 | 37.84 | 37.4 | 37.57 | 9.3925 | +0.34 (+0.91%) | 5,412,400 |
5 Oct 2004 | USD | 37.05 | 37.33 | 36.95 | 37.23 | 9.3075 | +0.15 (+0.40%) | 4,881,200 |
4 Oct 2004 | USD | 37.1 | 37.2 | 36.75 | 37.08 | 9.27 | +0.36 (+0.98%) | 4,724,000 |
1 Oct 2004 | USD | 35.45 | 36.95 | 35.45 | 36.72 | 9.18 | +1.47 (+4.17%) | 9,786,800 |
30 Sep 2004 | USD | 35.3 | 35.61 | 35.17 | 35.25 | 8.8125 | -0.22 (-0.62%) | 6,519,600 |
29 Sep 2004 | USD | 35.45 | 35.5 | 35.12 | 35.47 | 8.8675 | +0.25 (+0.71%) | 3,328,000 |
28 Sep 2004 | USD | 35.24 | 35.33 | 34.8 | 35.22 | 8.805 | -0.83 (-2.30%) | 4,847,600 |
27 Sep 2004 | USD | 35.7 | 36.1 | 35.65 | 36.05 | 9.0125 | +0.22 (+0.61%) | 4,788,400 |
24 Sep 2004 | USD | 35.19 | 35.92 | 35.19 | 35.83 | 8.9575 | +0.81 (+2.31%) | 3,699,200 |
23 Sep 2004 | USD | 34.15 | 35.1 | 34.05 | 35.02 | 8.755 | +0.97 (+2.85%) | 4,684,400 |
22 Sep 2004 | USD | 34.88 | 35.1 | 33.85 | 34.05 | 8.5125 | -0.6 (-1.73%) | 6,962,400 |
21 Sep 2004 | USD | 34 | 34.73 | 33.86 | 34.65 | 8.6625 | +0.67 (+1.97%) | 3,404,400 |
20 Sep 2004 | USD | 34.2 | 34.4 | 33.95 | 33.98 | 8.495 | +0.18 (+0.53%) | 4,871,600 |
17 Sep 2004 | USD | 33.41 | 33.86 | 33.13 | 33.8 | 8.45 | +0.64 (+1.93%) | 2,234,000 |
16 Sep 2004 | USD | 33 | 33.16 | 32.79 | 33.16 | 8.29 | +0.48 (+1.47%) | 2,576,000 |
15 Sep 2004 | USD | 32.9 | 33.18 | 32.65 | 32.68 | 8.17 | -0.24 (-0.73%) | 3,304,000 |
14 Sep 2004 | USD | 32.6 | 33 | 32.49 | 32.92 | 8.23 | +0.51 (+1.57%) | 3,926,000 |
13 Sep 2004 | USD | 32.36 | 32.52 | 32.33 | 32.41 | 8.1025 | +0.3 (+0.93%) | 3,602,400 |
10 Sep 2004 | USD | 32.62 | 32.62 | 32.06 | 32.11 | 8.0275 | -0.44 (-1.35%) | 3,492,000 |
9 Sep 2004 | USD | 32.11 | 32.74 | 31.9 | 32.55 | 8.1375 | +0.44 (+1.37%) | 6,595,200 |
8 Sep 2004 | USD | 31.85 | 32.19 | 31.84 | 32.11 | 8.0275 | +0.6 (+1.90%) | 2,409,200 |
7 Sep 2004 | USD | 31.8 | 31.95 | 31.28 | 31.51 | 7.8775 | +0.15 (+0.48%) | 1,937,600 |