Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | USD | 23.89 | 24.28 | 23.61 | 24.21 | 24.21 | +0.24 (+1.00%) | 1,077,600 |
10 Nov 2004 | USD | 23.9 | 24.28 | 23.76 | 23.97 | 23.97 | +0.14 (+0.59%) | 721,900 |
9 Nov 2004 | USD | 23.88 | 23.99 | 23.5 | 23.83 | 23.83 | -0.05 (-0.21%) | 727,600 |
8 Nov 2004 | USD | 25 | 25.03 | 23.88 | 23.88 | 23.88 | -1.38 (-5.46%) | 974,400 |
5 Nov 2004 | USD | 25.45 | 25.72 | 24.91 | 25.26 | 25.26 | -0.19 (-0.75%) | 609,500 |
4 Nov 2004 | USD | 25.77 | 26.23 | 25.37 | 25.45 | 25.45 | -0.38 (-1.47%) | 552,000 |
3 Nov 2004 | USD | 25.28 | 25.9 | 25.19 | 25.83 | 25.83 | +1.02 (+4.11%) | 502,100 |
2 Nov 2004 | USD | 24.96 | 25.12 | 24.53 | 24.81 | 24.81 | -0.15 (-0.60%) | 372,500 |
1 Nov 2004 | USD | 25.05 | 25.57 | 24.68 | 24.96 | 24.96 | -0.04 (-0.16%) | 758,900 |
29 Oct 2004 | USD | 24.75 | 25.3 | 24.7 | 25 | 25 | +0.02 (+0.08%) | 712,100 |
28 Oct 2004 | USD | 25.16 | 25.69 | 24.73 | 24.98 | 24.98 | -0.78 (-3.03%) | 827,100 |
27 Oct 2004 | USD | 26.5 | 26.73 | 25.32 | 25.76 | 25.76 | -0.85 (-3.19%) | 705,100 |
26 Oct 2004 | USD | 26.2 | 26.69 | 26 | 26.61 | 26.61 | +0.23 (+0.87%) | 598,700 |
25 Oct 2004 | USD | 26.35 | 26.63 | 25.9 | 26.38 | 26.38 | +0.08 (+0.30%) | 493,000 |
22 Oct 2004 | USD | 25.7 | 26.9 | 25.57 | 26.3 | 26.3 | +0.65 (+2.53%) | 930,500 |
21 Oct 2004 | USD | 25.35 | 25.92 | 25.1 | 25.65 | 25.65 | -0.1 (-0.39%) | 801,800 |
20 Oct 2004 | USD | 24.79 | 25.91 | 24.7 | 25.75 | 25.75 | +0.86 (+3.46%) | 834,700 |
19 Oct 2004 | USD | 24.63 | 25.05 | 24.59 | 24.89 | 24.89 | -0.32 (-1.27%) | 659,900 |
18 Oct 2004 | USD | 25.92 | 25.94 | 25.02 | 25.21 | 25.21 | -0.46 (-1.79%) | 446,900 |
15 Oct 2004 | USD | 25.4 | 25.78 | 25.25 | 25.67 | 25.67 | +0.31 (+1.22%) | 398,500 |
14 Oct 2004 | USD | 24.44 | 25.83 | 24.44 | 25.36 | 25.36 | +0.84 (+3.43%) | 702,600 |
13 Oct 2004 | USD | 25.7 | 25.7 | 23.85 | 24.52 | 24.52 | -1.18 (-4.59%) | 1,747,400 |
12 Oct 2004 | USD | 25.8 | 26.42 | 25.7 | 25.7 | 25.7 | -0.32 (-1.23%) | 547,400 |
11 Oct 2004 | USD | 26.24 | 26.35 | 25.7 | 26.02 | 26.02 | -0.16 (-0.61%) | 376,800 |
8 Oct 2004 | USD | 26.3 | 26.75 | 25.8 | 26.18 | 26.18 | -0.08 (-0.30%) | 491,900 |
7 Oct 2004 | USD | 26.7 | 27.15 | 26.17 | 26.26 | 26.26 | -0.4 (-1.50%) | 791,300 |
6 Oct 2004 | USD | 26.4 | 26.74 | 26 | 26.66 | 26.66 | +0.2 (+0.76%) | 1,283,900 |
5 Oct 2004 | USD | 26.01 | 27.5 | 26.01 | 26.46 | 26.46 | +0.5 (+1.93%) | 1,763,100 |
4 Oct 2004 | USD | 24.93 | 26.03 | 24.71 | 25.96 | 25.96 | +1.28 (+5.19%) | 1,651,700 |
1 Oct 2004 | USD | 24.06 | 24.81 | 23.81 | 24.68 | 24.68 | +0.82 (+3.44%) | 696,100 |