Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | USD | 44.54 | 44.59 | 43.8 | 44.35 | 44.35 | -0.19 (-0.43%) | 211,200 |
26 Aug 2004 | USD | 44 | 44.61 | 43.9 | 44.54 | 44.54 | +0.69 (+1.57%) | 147,200 |
25 Aug 2004 | USD | 43.5 | 43.86 | 42.9 | 43.85 | 43.85 | +0.57 (+1.32%) | 199,900 |
24 Aug 2004 | USD | 44.35 | 44.59 | 43.28 | 43.28 | 43.28 | -0.97 (-2.19%) | 282,300 |
23 Aug 2004 | USD | 44.6 | 44.88 | 44.15 | 44.25 | 44.25 | -0.45 (-1.01%) | 198,400 |
20 Aug 2004 | USD | 44.29 | 44.74 | 44 | 44.7 | 44.7 | +0.45 (+1.02%) | 219,900 |
19 Aug 2004 | USD | 44.11 | 44.38 | 43.83 | 44.25 | 44.25 | +0.15 (+0.34%) | 235,200 |
18 Aug 2004 | USD | 42.28 | 44.12 | 41.73 | 44.1 | 44.1 | +1.68 (+3.96%) | 179,800 |
17 Aug 2004 | USD | 42.1 | 42.71 | 41.98 | 42.42 | 42.42 | +0.54 (+1.29%) | 209,700 |
16 Aug 2004 | USD | 41.36 | 41.91 | 41.36 | 41.88 | 41.88 | +0.64 (+1.55%) | 188,900 |
13 Aug 2004 | USD | 40.77 | 41.97 | 40.52 | 41.24 | 41.24 | +0.54 (+1.33%) | 90,200 |
12 Aug 2004 | USD | 41.55 | 41.84 | 40.67 | 40.7 | 40.7 | -0.9 (-2.16%) | 143,400 |
11 Aug 2004 | USD | 43 | 43 | 41.06 | 41.6 | 41.6 | -1.83 (-4.21%) | 275,300 |
10 Aug 2004 | USD | 40.6 | 43.43 | 40.6 | 43.43 | 43.43 | +2.49 (+6.08%) | 486,100 |
9 Aug 2004 | USD | 39.85 | 41 | 39.81 | 40.94 | 40.94 | +1.34 (+3.38%) | 228,500 |
6 Aug 2004 | USD | 39.73 | 40.19 | 39.1 | 39.6 | 39.6 | -0.31 (-0.78%) | 147,300 |
5 Aug 2004 | USD | 40.06 | 40.7 | 39.8 | 39.91 | 39.91 | -0.22 (-0.55%) | 70,500 |
4 Aug 2004 | USD | 40.25 | 40.5 | 39.5 | 40.13 | 40.13 | -0.22 (-0.55%) | 131,500 |
3 Aug 2004 | USD | 41.17 | 41.4 | 40.21 | 40.35 | 40.35 | -0.82 (-1.99%) | 125,900 |
2 Aug 2004 | USD | 40.65 | 41.17 | 39.81 | 41.17 | 41.17 | +0.42 (+1.03%) | 143,500 |
30 Jul 2004 | USD | 40.4 | 40.9 | 39.85 | 40.75 | 40.75 | +0.47 (+1.17%) | 151,700 |
29 Jul 2004 | USD | 40.8 | 41.05 | 40 | 40.28 | 40.28 | -0.58 (-1.42%) | 115,100 |
28 Jul 2004 | USD | 40.6 | 41.15 | 39.92 | 40.86 | 40.86 | +0.51 (+1.26%) | 202,800 |
27 Jul 2004 | USD | 39.46 | 40.55 | 39.46 | 40.35 | 40.35 | +0.9 (+2.28%) | 250,300 |
26 Jul 2004 | USD | 39.2 | 39.6 | 39.07 | 39.45 | 39.45 | +0.25 (+0.64%) | 427,200 |
23 Jul 2004 | USD | 39.85 | 39.85 | 38.7 | 39.2 | 39.2 | -0.8 (-2%) | 439,300 |
22 Jul 2004 | USD | 42.01 | 42.01 | 39.41 | 40 | 40 | -2.19 (-5.19%) | 792,200 |
21 Jul 2004 | USD | 43.41 | 44.5 | 42.19 | 42.19 | 42.19 | -1.21 (-2.79%) | 648,000 |
20 Jul 2004 | USD | 40.8 | 43.6 | 40.8 | 43.4 | 43.4 | +2.58 (+6.32%) | 422,600 |
19 Jul 2004 | USD | 40.75 | 41.8 | 40.53 | 40.82 | 40.82 | -0.08 (-0.20%) | 203,300 |