Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | USD | 34.95 | 35.15 | 34.86 | 35 | 35 | +0.41 (+1.19%) | 10,500 |
13 Oct 2004 | USD | 34.46 | 34.7 | 34.33 | 34.59 | 34.59 | +0.14 (+0.41%) | 5,900 |
12 Oct 2004 | USD | 34.32 | 34.5 | 34.26 | 34.45 | 34.45 | -0.13 (-0.38%) | 7,700 |
11 Oct 2004 | USD | 34.47 | 34.75 | 34.47 | 34.58 | 34.58 | -0.17 (-0.49%) | 4,800 |
8 Oct 2004 | USD | 34.75 | 34.8 | 34.61 | 34.75 | 34.75 | +0.32 (+0.93%) | 4,200 |
7 Oct 2004 | USD | 34.34 | 34.54 | 34.3 | 34.43 | 34.43 | -0.44 (-1.26%) | 8,000 |
6 Oct 2004 | USD | 34.52 | 34.94 | 34.52 | 34.87 | 34.87 | +0.12 (+0.35%) | 14,600 |
5 Oct 2004 | USD | 34.71 | 34.8 | 34.55 | 34.75 | 34.75 | +0.05 (+0.14%) | 7,300 |
4 Oct 2004 | USD | 34.7 | 34.8 | 34.62 | 34.7 | 34.7 | -0.5 (-1.42%) | 5,500 |
1 Oct 2004 | USD | 34.87 | 35.2 | 34.87 | 35.2 | 35.2 | +0.48 (+1.38%) | 13,700 |
30 Sep 2004 | USD | 34.6 | 34.82 | 34.57 | 34.72 | 34.72 | +0.39 (+1.14%) | 16,100 |
29 Sep 2004 | USD | 34.3 | 34.36 | 34.2 | 34.33 | 34.33 | -0.04 (-0.12%) | 3,600 |
28 Sep 2004 | USD | 34.23 | 34.4 | 33.91 | 34.37 | 34.37 | +0.71 (+2.11%) | 32,600 |
27 Sep 2004 | USD | 33.7 | 33.79 | 33.55 | 33.66 | 33.66 | +0.1 (+0.30%) | 9,300 |
24 Sep 2004 | USD | 33.89 | 33.89 | 33.36 | 33.56 | 33.56 | -0.33 (-0.97%) | 31,900 |
23 Sep 2004 | USD | 33.9 | 33.97 | 33.79 | 33.89 | 33.89 | +0.19 (+0.56%) | 25,600 |
22 Sep 2004 | USD | 34.03 | 34.03 | 33.7 | 33.7 | 33.7 | -0.45 (-1.32%) | 25,300 |
21 Sep 2004 | USD | 34.03 | 34.24 | 33.95 | 34.15 | 34.15 | +0.59 (+1.76%) | 19,900 |
20 Sep 2004 | USD | 33.61 | 33.67 | 33.55 | 33.56 | 33.56 | -0.18 (-0.53%) | 8,800 |
17 Sep 2004 | USD | 33.85 | 33.85 | 33.7 | 33.74 | 33.74 | -0.06 (-0.18%) | 14,200 |
16 Sep 2004 | USD | 33.67 | 33.84 | 33.66 | 33.8 | 33.8 | +0.04 (+0.12%) | 8,000 |
15 Sep 2004 | USD | 33.82 | 33.9 | 33.6 | 33.76 | 33.76 | -0.06 (-0.18%) | 36,400 |
14 Sep 2004 | USD | 33.85 | 34.05 | 33.75 | 33.82 | 33.82 | -0.03 (-0.09%) | 8,100 |
13 Sep 2004 | USD | 33.79 | 33.98 | 33.6 | 33.85 | 33.85 | -0.1 (-0.29%) | 16,000 |
10 Sep 2004 | USD | 33.8 | 34.06 | 33.8 | 33.95 | 33.95 | +0.2 (+0.59%) | 7,500 |
9 Sep 2004 | USD | 33.68 | 33.9 | 33.51 | 33.75 | 33.75 | +0.04 (+0.12%) | 17,000 |
8 Sep 2004 | USD | 33.27 | 33.76 | 33.27 | 33.71 | 33.71 | +0.36 (+1.08%) | 13,200 |
7 Sep 2004 | USD | 33.41 | 33.45 | 33.21 | 33.35 | 33.35 | -0.06 (-0.18%) | 8,600 |
6 Sep 2004 | USD | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 33.38 | 33.5 | 33.22 | 33.41 | 33.41 | +0.09 (+0.27%) | 7,300 |