Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 38.4 | 38.58 | 38.32 | 38.49 | 38.49 | -0.01 (-0.03%) | 10,700 |
5 Jan 2005 | USD | 38.63 | 38.64 | 38.4 | 38.5 | 38.5 | -0.13 (-0.34%) | 24,100 |
4 Jan 2005 | USD | 38.86 | 38.86 | 38.57 | 38.63 | 38.63 | -0.87 (-2.20%) | 61,900 |
3 Jan 2005 | USD | 39.4 | 39.7 | 39.3 | 39.5 | 39.5 | -0.03 (-0.08%) | 22,600 |
31 Dec 2004 | USD | 39.45 | 39.62 | 39.33 | 39.53 | 39.53 | -0.21 (-0.53%) | 15,800 |
30 Dec 2004 | USD | 39.55 | 39.77 | 39.52 | 39.74 | 39.74 | -0.03 (-0.08%) | 8,800 |
29 Dec 2004 | USD | 39.56 | 39.77 | 39.5 | 39.77 | 39.77 | -0.04 (-0.10%) | 30,400 |
28 Dec 2004 | USD | 39.68 | 39.89 | 39.55 | 39.81 | 39.81 | -0.04 (-0.10%) | 16,500 |
27 Dec 2004 | USD | 39.24 | 39.9 | 39.24 | 39.85 | 39.85 | +0.36 (+0.91%) | 25,300 |
24 Dec 2004 | USD | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 39.17 | 39.5 | 39.17 | 39.49 | 39.49 | +0.23 (+0.59%) | 13,700 |
22 Dec 2004 | USD | 39.07 | 39.34 | 38.99 | 39.26 | 39.26 | +0.02 (+0.05%) | 16,500 |
21 Dec 2004 | USD | 39.16 | 39.24 | 39.05 | 39.24 | 39.24 | +0.07 (+0.18%) | 6,400 |
20 Dec 2004 | USD | 38.92 | 39.25 | 38.88 | 39.17 | 39.17 | +0.79 (+2.06%) | 8,200 |
17 Dec 2004 | USD | 38.6 | 38.61 | 38.2 | 38.38 | 38.38 | -0.42 (-1.08%) | 17,500 |
16 Dec 2004 | USD | 39.19 | 39.19 | 38.66 | 38.8 | 38.8 | -0.83 (-2.09%) | 12,500 |
15 Dec 2004 | USD | 39.46 | 39.75 | 39.4 | 39.63 | 39.63 | +0.48 (+1.23%) | 10,600 |
14 Dec 2004 | USD | 39.25 | 39.26 | 39 | 39.15 | 39.15 | -0.35 (-0.89%) | 85,900 |
13 Dec 2004 | USD | 39.25 | 39.5 | 39.24 | 39.5 | 39.5 | +0.4 (+1.02%) | 4,500 |
10 Dec 2004 | USD | 38.88 | 39.2 | 38.87 | 39.1 | 39.1 | -0.48 (-1.21%) | 18,100 |
9 Dec 2004 | USD | 39.2 | 39.6 | 39.05 | 39.58 | 39.58 | +0.17 (+0.43%) | 46,000 |
8 Dec 2004 | USD | 39.05 | 39.45 | 38.94 | 39.41 | 39.41 | +0.11 (+0.28%) | 9,400 |
7 Dec 2004 | USD | 39.5 | 39.75 | 39.3 | 39.3 | 39.3 | -0.26 (-0.66%) | 40,200 |
6 Dec 2004 | USD | 39.67 | 39.67 | 39.5 | 39.56 | 39.56 | -0.07 (-0.18%) | 174,400 |
3 Dec 2004 | USD | 39.4 | 39.75 | 39.3 | 39.63 | 39.63 | +0.47 (+1.20%) | 15,000 |
2 Dec 2004 | USD | 39.3 | 39.32 | 38.88 | 39.16 | 39.16 | -0.2 (-0.51%) | 20,300 |
1 Dec 2004 | USD | 39.08 | 39.45 | 39.08 | 39.36 | 39.36 | +0.21 (+0.54%) | 19,800 |
30 Nov 2004 | USD | 39.54 | 39.58 | 39.15 | 39.15 | 39.15 | -0.14 (-0.36%) | 16,900 |
29 Nov 2004 | USD | 39.15 | 39.36 | 39.15 | 39.29 | 39.29 | -0.05 (-0.13%) | 13,900 |
26 Nov 2004 | USD | 39.1 | 39.36 | 39.02 | 39.34 | 39.34 | +0.34 (+0.87%) | 13,600 |