Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 45.05 | 45.23 | 44.66 | 45.12 | 45.12 | +0.44 (+0.98%) | 123,700 |
23 Nov 2004 | USD | 44.5 | 45.09 | 44.18 | 44.68 | 44.68 | +0.78 (+1.78%) | 165,500 |
22 Nov 2004 | USD | 44.65 | 44.83 | 43.35 | 43.9 | 43.9 | -0.9 (-2.01%) | 238,800 |
19 Nov 2004 | USD | 46.15 | 46.15 | 44.78 | 44.8 | 44.8 | -1.45 (-3.14%) | 133,000 |
18 Nov 2004 | USD | 46.3 | 46.5 | 46.13 | 46.25 | 46.25 | -0.04 (-0.09%) | 74,100 |
17 Nov 2004 | USD | 45.98 | 46.75 | 45.98 | 46.29 | 46.29 | +0.56 (+1.22%) | 192,900 |
16 Nov 2004 | USD | 48.7 | 48.71 | 45.72 | 45.73 | 45.73 | -3.32 (-6.77%) | 457,600 |
15 Nov 2004 | USD | 48.99 | 49.42 | 48.83 | 49.05 | 49.05 | +0.1 (+0.20%) | 126,500 |
12 Nov 2004 | USD | 46.51 | 48.95 | 46.5 | 48.95 | 48.95 | +2.44 (+5.25%) | 228,500 |
11 Nov 2004 | USD | 46.62 | 46.72 | 46.15 | 46.51 | 46.51 | +0.01 (+0.02%) | 154,900 |
10 Nov 2004 | USD | 46.5 | 46.71 | 46.21 | 46.5 | 46.5 | +0.1 (+0.22%) | 206,500 |
9 Nov 2004 | USD | 45.5 | 46.58 | 45.35 | 46.4 | 46.4 | +0.91 (+2.00%) | 127,500 |
8 Nov 2004 | USD | 45.79 | 45.79 | 44.8 | 45.49 | 45.49 | -0.29 (-0.63%) | 141,900 |
5 Nov 2004 | USD | 44.76 | 45.78 | 44.4 | 45.78 | 45.78 | +1.27 (+2.85%) | 175,300 |
4 Nov 2004 | USD | 44.15 | 44.51 | 43.8 | 44.51 | 44.51 | +0.21 (+0.47%) | 109,700 |
3 Nov 2004 | USD | 44.25 | 44.46 | 43.8 | 44.3 | 44.3 | +0.89 (+2.05%) | 382,400 |
2 Nov 2004 | USD | 43.96 | 44.25 | 43.1 | 43.41 | 43.41 | -0.65 (-1.48%) | 93,400 |
1 Nov 2004 | USD | 43.8 | 44.13 | 43.4 | 44.06 | 44.06 | +0.33 (+0.75%) | 83,000 |
29 Oct 2004 | USD | 44 | 44.25 | 43.42 | 43.73 | 43.73 | -0.47 (-1.06%) | 106,000 |
28 Oct 2004 | USD | 44.15 | 44.48 | 43.62 | 44.2 | 44.2 | +0.19 (+0.43%) | 149,000 |
27 Oct 2004 | USD | 43.05 | 44.01 | 42.84 | 44.01 | 44.01 | +1.11 (+2.59%) | 185,400 |
26 Oct 2004 | USD | 43 | 43.35 | 42.88 | 42.9 | 42.9 | -0.16 (-0.37%) | 141,400 |
25 Oct 2004 | USD | 42.55 | 43.19 | 42.35 | 43.06 | 43.06 | +0.39 (+0.91%) | 139,000 |
22 Oct 2004 | USD | 43 | 43.65 | 42.31 | 42.67 | 42.67 | -0.42 (-0.97%) | 159,000 |
21 Oct 2004 | USD | 42.2 | 43.09 | 41.7 | 43.09 | 43.09 | +1.21 (+2.89%) | 335,900 |
20 Oct 2004 | USD | 38 | 42.25 | 38 | 41.88 | 41.88 | +3.98 (+10.50%) | 515,700 |
19 Oct 2004 | USD | 38.34 | 39.25 | 37.71 | 37.9 | 37.9 | -0.24 (-0.63%) | 265,300 |
18 Oct 2004 | USD | 37.65 | 38.74 | 37.15 | 38.14 | 38.14 | +0.38 (+1.01%) | 169,800 |
15 Oct 2004 | USD | 37.65 | 38.79 | 37.58 | 37.76 | 37.76 | +0.11 (+0.29%) | 155,100 |
14 Oct 2004 | USD | 38.55 | 38.6 | 37.6 | 37.65 | 37.65 | -1.04 (-2.69%) | 196,000 |