Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | USD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 38.55 | 39.1 | 38.55 | 39 | 39 | +0.58 (+1.51%) | 44,200 |
23 Nov 2004 | USD | 38.46 | 38.5 | 38.24 | 38.42 | 38.42 | -0.02 (-0.05%) | 6,400 |
22 Nov 2004 | USD | 38.34 | 38.44 | 38.17 | 38.44 | 38.44 | +0.22 (+0.58%) | 9,800 |
19 Nov 2004 | USD | 38.29 | 38.4 | 38.02 | 38.22 | 38.22 | -0.04 (-0.10%) | 43,400 |
18 Nov 2004 | USD | 38.28 | 38.28 | 38.05 | 38.26 | 38.26 | +0.01 (+0.03%) | 14,700 |
17 Nov 2004 | USD | 38.07 | 38.45 | 38.07 | 38.25 | 38.25 | +0.55 (+1.46%) | 8,700 |
16 Nov 2004 | USD | 37.85 | 37.85 | 37.69 | 37.7 | 37.7 | +0.02 (+0.05%) | 13,000 |
15 Nov 2004 | USD | 37.87 | 37.87 | 37.66 | 37.68 | 37.68 | -0.29 (-0.76%) | 22,400 |
12 Nov 2004 | USD | 37.76 | 38.14 | 37.74 | 37.97 | 37.97 | +0.01 (+0.03%) | 14,300 |
11 Nov 2004 | USD | 37.87 | 38.05 | 37.75 | 37.96 | 37.96 | +0.29 (+0.77%) | 39,800 |
10 Nov 2004 | USD | 37.8 | 37.8 | 37.35 | 37.67 | 37.67 | +0.22 (+0.59%) | 9,700 |
9 Nov 2004 | USD | 37.07 | 37.6 | 37.07 | 37.45 | 37.45 | +0.24 (+0.64%) | 5,600 |
8 Nov 2004 | USD | 36.9 | 37.29 | 36.9 | 37.21 | 37.21 | -0.11 (-0.29%) | 27,200 |
5 Nov 2004 | USD | 36.81 | 37.43 | 36.8 | 37.32 | 37.32 | +0.57 (+1.55%) | 19,900 |
4 Nov 2004 | USD | 36.47 | 36.82 | 36.47 | 36.75 | 36.75 | +0.38 (+1.04%) | 20,100 |
3 Nov 2004 | USD | 36.14 | 36.39 | 36.14 | 36.37 | 36.37 | +0.48 (+1.34%) | 20,200 |
2 Nov 2004 | USD | 35.82 | 35.95 | 35.81 | 35.89 | 35.89 | -0.15 (-0.42%) | 11,100 |
1 Nov 2004 | USD | 35.9 | 36.14 | 35.9 | 36.04 | 36.04 | -0.12 (-0.33%) | 11,800 |
29 Oct 2004 | USD | 36.15 | 36.25 | 35.92 | 36.16 | 36.16 | -0.23 (-0.63%) | 9,100 |
28 Oct 2004 | USD | 36.19 | 36.48 | 36.16 | 36.39 | 36.39 | +0.17 (+0.47%) | 10,300 |
27 Oct 2004 | USD | 36.18 | 36.35 | 36.12 | 36.22 | 36.22 | +0.04 (+0.11%) | 15,000 |
26 Oct 2004 | USD | 36.3 | 36.3 | 36.09 | 36.18 | 36.18 | -0.07 (-0.19%) | 13,800 |
25 Oct 2004 | USD | 35.9 | 36.25 | 35.9 | 36.25 | 36.25 | +0.64 (+1.80%) | 11,000 |
22 Oct 2004 | USD | 35.59 | 35.66 | 35.34 | 35.61 | 35.61 | -0.03 (-0.08%) | 51,000 |
21 Oct 2004 | USD | 35.57 | 35.69 | 35.51 | 35.64 | 35.64 | -0.05 (-0.14%) | 5,500 |
20 Oct 2004 | USD | 35.49 | 35.77 | 35.49 | 35.69 | 35.69 | +0.16 (+0.45%) | 14,100 |
19 Oct 2004 | USD | 35.49 | 35.86 | 35.45 | 35.53 | 35.53 | -0.17 (-0.48%) | 28,300 |
18 Oct 2004 | USD | 35.5 | 35.7 | 35.35 | 35.7 | 35.7 | +0.28 (+0.79%) | 19,600 |
15 Oct 2004 | USD | 35.26 | 35.55 | 35.26 | 35.42 | 35.42 | +0.42 (+1.20%) | 8,400 |