Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2004 | USD | 38.8 | 39.41 | 38.7 | 39.3 | 39.3 | +0.59 (+1.52%) | 178,500 |
8 Oct 2004 | USD | 40.4 | 40.4 | 38.6 | 38.71 | 38.71 | -1.74 (-4.30%) | 225,800 |
7 Oct 2004 | USD | 40.78 | 40.88 | 40.1 | 40.45 | 40.45 | -0.41 (-1.00%) | 128,300 |
6 Oct 2004 | USD | 39.9 | 41.15 | 39.81 | 40.86 | 40.86 | +1.06 (+2.66%) | 176,700 |
5 Oct 2004 | USD | 40.3 | 40.32 | 39.73 | 39.8 | 39.8 | -0.39 (-0.97%) | 149,200 |
4 Oct 2004 | USD | 40.15 | 40.5 | 39.95 | 40.19 | 40.19 | +0.04 (+0.10%) | 142,600 |
1 Oct 2004 | USD | 39.75 | 40.18 | 39.75 | 40.15 | 40.15 | +0.56 (+1.41%) | 149,800 |
30 Sep 2004 | USD | 40.05 | 40.28 | 39.52 | 39.59 | 39.59 | -0.41 (-1.03%) | 137,400 |
29 Sep 2004 | USD | 39.83 | 40.4 | 39.83 | 40 | 40 | +0.22 (+0.55%) | 117,800 |
28 Sep 2004 | USD | 39.85 | 40.38 | 39.72 | 39.78 | 39.78 | +0.03 (+0.08%) | 180,000 |
27 Sep 2004 | USD | 40.5 | 40.5 | 39.72 | 39.75 | 39.75 | -1.05 (-2.57%) | 229,800 |
24 Sep 2004 | USD | 41 | 41.26 | 40.63 | 40.8 | 40.8 | -0.29 (-0.71%) | 148,100 |
23 Sep 2004 | USD | 40.71 | 41.96 | 40.26 | 41.09 | 41.09 | +0.18 (+0.44%) | 215,300 |
22 Sep 2004 | USD | 41.98 | 41.98 | 40.82 | 40.91 | 40.91 | -1.35 (-3.19%) | 190,400 |
21 Sep 2004 | USD | 40.25 | 42.38 | 40.25 | 42.26 | 42.26 | +2.1 (+5.23%) | 196,700 |
20 Sep 2004 | USD | 41.88 | 41.88 | 40.01 | 40.16 | 40.16 | -1.71 (-4.08%) | 214,200 |
17 Sep 2004 | USD | 42.24 | 42.3 | 41.85 | 41.87 | 41.87 | -0.22 (-0.52%) | 143,100 |
16 Sep 2004 | USD | 42.02 | 42.49 | 41.94 | 42.09 | 42.09 | +0.12 (+0.29%) | 118,900 |
15 Sep 2004 | USD | 42.23 | 42.37 | 41.5 | 41.97 | 41.97 | -0.27 (-0.64%) | 209,700 |
14 Sep 2004 | USD | 42.65 | 42.65 | 42.02 | 42.24 | 42.24 | -0.26 (-0.61%) | 141,000 |
13 Sep 2004 | USD | 42.15 | 42.58 | 42.13 | 42.5 | 42.5 | +0.22 (+0.52%) | 131,200 |
10 Sep 2004 | USD | 42.2 | 42.4 | 41.9 | 42.28 | 42.28 | +0.14 (+0.33%) | 142,900 |
9 Sep 2004 | USD | 42.25 | 42.43 | 41.83 | 42.14 | 42.14 | -0.03 (-0.07%) | 132,600 |
8 Sep 2004 | USD | 42.75 | 42.99 | 42.17 | 42.17 | 42.17 | -0.63 (-1.47%) | 92,700 |
7 Sep 2004 | USD | 42.99 | 43.1 | 42.6 | 42.8 | 42.8 | +0.05 (+0.12%) | 182,000 |
6 Sep 2004 | USD | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 43.01 | 43.24 | 42.54 | 42.75 | 42.75 | -0.25 (-0.58%) | 245,000 |
2 Sep 2004 | USD | 42.21 | 43.15 | 41.87 | 43 | 43 | +0.54 (+1.27%) | 201,600 |
1 Sep 2004 | USD | 43.17 | 43.99 | 42.34 | 42.46 | 42.46 | -0.64 (-1.48%) | 297,200 |
31 Aug 2004 | USD | 42.99 | 43.24 | 42.77 | 43.1 | 43.1 | +0.11 (+0.26%) | 193,200 |