Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | USD | 54.95 | 54.95 | 54.48 | 54.73 | 54.73 | 0.0 (0.0%) | 216,400 |
12 Nov 2004 | USD | 54.42 | 54.82 | 54.42 | 54.73 | 54.73 | +0.31 (+0.57%) | 254,500 |
11 Nov 2004 | USD | 54.4 | 54.51 | 54.23 | 54.42 | 54.42 | -0.12 (-0.22%) | 116,900 |
10 Nov 2004 | USD | 54.11 | 54.57 | 54.07 | 54.54 | 54.54 | +0.32 (+0.59%) | 173,100 |
9 Nov 2004 | USD | 54.15 | 54.3 | 54.01 | 54.22 | 54.22 | -0.05 (-0.09%) | 154,000 |
8 Nov 2004 | USD | 54.25 | 54.45 | 54.15 | 54.27 | 54.27 | -0.43 (-0.79%) | 198,700 |
5 Nov 2004 | USD | 54.47 | 54.85 | 54.36 | 54.7 | 54.7 | +0.23 (+0.42%) | 187,600 |
4 Nov 2004 | USD | 54.25 | 54.65 | 54.2 | 54.47 | 54.47 | +0.15 (+0.28%) | 243,600 |
3 Nov 2004 | USD | 53.9 | 54.59 | 53.78 | 54.32 | 54.32 | +1.03 (+1.93%) | 363,700 |
2 Nov 2004 | USD | 53 | 53.56 | 52.84 | 53.29 | 53.29 | +1.07 (+2.05%) | 436,400 |
1 Nov 2004 | USD | 52.75 | 53 | 52.1 | 52.22 | 52.22 | -0.4 (-0.76%) | 173,100 |
29 Oct 2004 | USD | 52.37 | 52.84 | 52.28 | 52.62 | 52.62 | +0.25 (+0.48%) | 195,700 |
28 Oct 2004 | USD | 52.9 | 53 | 52.29 | 52.37 | 52.37 | -0.53 (-1.00%) | 496,200 |
27 Oct 2004 | USD | 53.5 | 53.65 | 52.57 | 52.9 | 52.9 | -0.5 (-0.94%) | 364,700 |
26 Oct 2004 | USD | 53.36 | 53.54 | 53.01 | 53.4 | 53.4 | +0.05 (+0.09%) | 132,100 |
25 Oct 2004 | USD | 53.35 | 53.51 | 52.9 | 53.35 | 53.35 | -0.39 (-0.73%) | 175,600 |
22 Oct 2004 | USD | 53.58 | 53.78 | 53.41 | 53.74 | 53.74 | +0.17 (+0.32%) | 230,700 |
21 Oct 2004 | USD | 53.45 | 53.7 | 53.38 | 53.57 | 53.57 | +0.32 (+0.60%) | 187,300 |
20 Oct 2004 | USD | 52.54 | 53.39 | 52.5 | 53.25 | 53.25 | +0.08 (+0.15%) | 295,600 |
19 Oct 2004 | USD | 53.45 | 53.47 | 53.03 | 53.17 | 53.17 | +0.42 (+0.80%) | 228,700 |
18 Oct 2004 | USD | 53.2 | 53.5 | 52.74 | 52.75 | 52.75 | -0.78 (-1.46%) | 176,600 |
15 Oct 2004 | USD | 53.15 | 53.63 | 52.8 | 53.53 | 53.53 | +0.59 (+1.11%) | 323,700 |
14 Oct 2004 | USD | 53 | 53.59 | 52.9 | 52.94 | 52.94 | -0.33 (-0.62%) | 260,200 |
13 Oct 2004 | USD | 54.15 | 54.15 | 52.4 | 53.27 | 53.27 | -1.11 (-2.04%) | 979,200 |
12 Oct 2004 | USD | 54.4 | 54.75 | 54.26 | 54.38 | 54.38 | -0.04 (-0.07%) | 210,600 |
11 Oct 2004 | USD | 54.6 | 54.66 | 54.23 | 54.42 | 54.42 | -0.09 (-0.17%) | 161,200 |
8 Oct 2004 | USD | 54.69 | 54.85 | 54.3 | 54.51 | 54.51 | -0.24 (-0.44%) | 277,500 |
7 Oct 2004 | USD | 54.8 | 55.28 | 54.67 | 54.75 | 54.75 | +0.46 (+0.85%) | 550,000 |
6 Oct 2004 | USD | 54.3 | 54.5 | 54.19 | 54.29 | 54.29 | +0.09 (+0.17%) | 436,800 |
5 Oct 2004 | USD | 54.25 | 54.34 | 54.08 | 54.2 | 54.2 | -0.57 (-1.04%) | 413,300 |