Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2004 | USD | 36.3 | 36.35 | 36.07 | 36.32 | 12.1067 | -0.07 (-0.19%) | 29,200 |
28 Oct 2004 | USD | 36.31 | 36.4 | 36.15 | 36.39 | 12.13 | +0.08 (+0.22%) | 31,600 |
27 Oct 2004 | USD | 35.85 | 36.31 | 35.79 | 36.31 | 12.1033 | +0.4 (+1.11%) | 32,000 |
26 Oct 2004 | USD | 35.24 | 35.92 | 35.24 | 35.91 | 11.97 | +0.67 (+1.90%) | 51,200 |
25 Oct 2004 | USD | 35.05 | 35.32 | 34.98 | 35.24 | 11.7467 | -0.09 (-0.25%) | 38,400 |
22 Oct 2004 | USD | 35.38 | 35.61 | 35.15 | 35.33 | 11.7767 | -0.14 (-0.39%) | 22,800 |
21 Oct 2004 | USD | 35.43 | 35.54 | 35.2 | 35.47 | 11.8233 | +0.03 (+0.08%) | 54,800 |
20 Oct 2004 | USD | 35.2 | 35.44 | 34.87 | 35.44 | 11.8133 | +0.12 (+0.34%) | 61,400 |
19 Oct 2004 | USD | 36.05 | 36.1 | 35.24 | 35.32 | 11.7733 | -0.71 (-1.97%) | 56,200 |
18 Oct 2004 | USD | 35.78 | 36.08 | 35.7 | 36.03 | 12.01 | -0.04 (-0.11%) | 19,400 |
15 Oct 2004 | USD | 36.2 | 36.2 | 35.72 | 36.07 | 12.0233 | +0.02 (+0.06%) | 32,500 |
14 Oct 2004 | USD | 36.32 | 36.53 | 35.99 | 36.05 | 12.0167 | -0.32 (-0.88%) | 21,300 |
13 Oct 2004 | USD | 36.85 | 36.85 | 36.25 | 36.37 | 12.1233 | -0.41 (-1.11%) | 23,500 |
12 Oct 2004 | USD | 36.75 | 36.89 | 36.52 | 36.78 | 12.26 | -0.08 (-0.22%) | 22,800 |
11 Oct 2004 | USD | 36.87 | 36.92 | 36.67 | 36.86 | 12.2867 | +0.08 (+0.22%) | 8,100 |
8 Oct 2004 | USD | 37.05 | 37.15 | 36.72 | 36.78 | 12.26 | -0.2 (-0.54%) | 10,000 |
7 Oct 2004 | USD | 37.43 | 37.46 | 36.98 | 36.98 | 12.3267 | -0.45 (-1.20%) | 36,300 |
6 Oct 2004 | USD | 37.15 | 37.43 | 37.1 | 37.43 | 12.4767 | +0.3 (+0.81%) | 24,100 |
5 Oct 2004 | USD | 37.1 | 37.25 | 36.97 | 37.13 | 12.3767 | -0.08 (-0.21%) | 20,800 |
4 Oct 2004 | USD | 37.24 | 37.37 | 37.06 | 37.21 | 12.4033 | +0.31 (+0.84%) | 33,900 |
1 Oct 2004 | USD | 36.75 | 37.05 | 36.7 | 36.9 | 12.3 | +0.32 (+0.87%) | 46,200 |
30 Sep 2004 | USD | 36.43 | 36.65 | 36.32 | 36.58 | 12.1933 | +0.42 (+1.16%) | 50,600 |
29 Sep 2004 | USD | 36.22 | 36.24 | 36.08 | 36.16 | 12.0533 | -0.09 (-0.25%) | 12,600 |
28 Sep 2004 | USD | 36.05 | 36.25 | 35.85 | 36.25 | 12.0833 | +0.44 (+1.23%) | 32,800 |
27 Sep 2004 | USD | 35.9 | 36.08 | 35.79 | 35.81 | 11.9367 | -0.3 (-0.83%) | 20,000 |
24 Sep 2004 | USD | 36.06 | 36.3 | 36.06 | 36.11 | 12.0367 | 0.0 (0.0%) | 36,500 |
23 Sep 2004 | USD | 36.2 | 36.2 | 35.9 | 36.11 | 12.0367 | +0.04 (+0.11%) | 24,600 |
22 Sep 2004 | USD | 36.4 | 36.4 | 36.07 | 36.07 | 12.0233 | -0.69 (-1.88%) | 20,900 |
21 Sep 2004 | USD | 36.48 | 36.8 | 36.3 | 36.76 | 12.2533 | +0.36 (+0.99%) | 38,800 |
20 Sep 2004 | USD | 36.45 | 36.52 | 36.2 | 36.4 | 12.1333 | -0.17 (-0.46%) | 25,100 |