Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | USD | 47.1 | 47.21 | 46.81 | 47 | 47 | -0.73 (-1.53%) | 289,000 |
9 Jul 2004 | USD | 47.8 | 48.03 | 47.52 | 47.73 | 47.73 | +0.33 (+0.70%) | 251,800 |
8 Jul 2004 | USD | 47.43 | 47.65 | 47.29 | 47.4 | 47.4 | -0.82 (-1.70%) | 366,600 |
7 Jul 2004 | USD | 48.05 | 48.43 | 47.78 | 48.22 | 48.22 | +1.04 (+2.20%) | 477,600 |
6 Jul 2004 | USD | 47.35 | 47.89 | 47.18 | 47.18 | 47.18 | +1.03 (+2.23%) | 519,900 |
5 Jul 2004 | USD | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 46.11 | 46.29 | 45.91 | 46.15 | 46.15 | +0.17 (+0.37%) | 115,700 |
1 Jul 2004 | USD | 46.31 | 46.35 | 45.76 | 45.98 | 45.98 | -0.32 (-0.69%) | 296,100 |
30 Jun 2004 | USD | 46.1 | 46.65 | 45.98 | 46.3 | 46.3 | +0.66 (+1.45%) | 348,400 |
29 Jun 2004 | USD | 45.52 | 45.75 | 45.4 | 45.64 | 45.64 | -0.3 (-0.65%) | 250,100 |
28 Jun 2004 | USD | 46.5 | 46.5 | 45.68 | 45.94 | 45.94 | +0.04 (+0.09%) | 485,300 |
25 Jun 2004 | USD | 46.05 | 46.12 | 45.57 | 45.9 | 45.9 | +0.63 (+1.39%) | 390,900 |
24 Jun 2004 | USD | 45.4 | 45.86 | 45.23 | 45.27 | 45.27 | +1.02 (+2.31%) | 640,900 |
23 Jun 2004 | USD | 43.49 | 44.35 | 43.41 | 44.25 | 44.25 | +0.86 (+1.98%) | 780,400 |
22 Jun 2004 | USD | 43.45 | 43.47 | 43.07 | 43.39 | 43.39 | -0.07 (-0.16%) | 443,500 |
21 Jun 2004 | USD | 43.6 | 43.8 | 43.31 | 43.46 | 43.46 | -0.65 (-1.47%) | 587,100 |
18 Jun 2004 | USD | 44.05 | 44.46 | 43.87 | 44.11 | 44.11 | -1.08 (-2.39%) | 887,900 |
17 Jun 2004 | USD | 44.85 | 45.31 | 44.76 | 45.19 | 45.19 | -0.91 (-1.97%) | 1,067,300 |
16 Jun 2004 | USD | 45.8 | 46.25 | 45.78 | 46.1 | 46.1 | -0.15 (-0.32%) | 657,900 |
15 Jun 2004 | USD | 45.8 | 46.39 | 45.78 | 46.25 | 46.25 | +0.21 (+0.46%) | 449,600 |
14 Jun 2004 | USD | 47 | 47 | 46.03 | 46.04 | 46.04 | -1.45 (-3.05%) | 457,400 |
11 Jun 2004 | USD | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 47.4 | 47.54 | 47.15 | 47.49 | 47.49 | +0.84 (+1.80%) | 196,800 |
9 Jun 2004 | USD | 47.1 | 47.33 | 46.54 | 46.65 | 46.65 | -0.96 (-2.02%) | 254,600 |
8 Jun 2004 | USD | 47.5 | 47.94 | 47.23 | 47.61 | 47.61 | -0.37 (-0.77%) | 280,500 |
7 Jun 2004 | USD | 47.5 | 48.08 | 47.12 | 47.98 | 47.98 | +1.27 (+2.72%) | 491,200 |
4 Jun 2004 | USD | 46.6 | 47.29 | 46.4 | 46.71 | 46.71 | +0.03 (+0.06%) | 236,000 |
3 Jun 2004 | USD | 47.4 | 47.41 | 46.19 | 46.68 | 46.68 | -1.42 (-2.95%) | 478,200 |
2 Jun 2004 | USD | 48.48 | 48.48 | 48.05 | 48.1 | 48.1 | -0.14 (-0.29%) | 308,000 |
1 Jun 2004 | USD | 47.75 | 48.5 | 47.71 | 48.24 | 48.24 | +0.74 (+1.56%) | 454,600 |