Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | USD | 33.35 | 33.35 | 33.32 | 33.32 | 33.32 | +0.02 (+0.06%) | 4,700 |
1 Sep 2004 | USD | 33.29 | 33.36 | 33.15 | 33.3 | 33.3 | +0.1 (+0.30%) | 16,200 |
31 Aug 2004 | USD | 32.96 | 33.24 | 32.96 | 33.2 | 33.2 | +0.11 (+0.33%) | 10,100 |
30 Aug 2004 | USD | 32.92 | 33.13 | 32.84 | 33.09 | 33.09 | +0.26 (+0.79%) | 11,500 |
27 Aug 2004 | USD | 32.9 | 33.0103 | 32.79 | 32.83 | 32.83 | -0.12 (-0.36%) | 32,200 |
26 Aug 2004 | USD | 32.94 | 33.22 | 32.87 | 32.95 | 32.95 | +0.04 (+0.12%) | 10,000 |
25 Aug 2004 | USD | 32.72 | 32.98 | 32.67 | 32.91 | 32.91 | +0.09 (+0.27%) | 8,600 |
24 Aug 2004 | USD | 32.5 | 32.92 | 32.5 | 32.82 | 32.82 | +0.31 (+0.95%) | 21,400 |
23 Aug 2004 | USD | 32.52 | 32.77 | 32.49 | 32.51 | 32.51 | -0.24 (-0.73%) | 12,300 |
20 Aug 2004 | USD | 32.6 | 32.84 | 32.486 | 32.75 | 32.75 | -0.15 (-0.46%) | 9,600 |
19 Aug 2004 | USD | 33.2 | 33.2 | 32.66 | 32.9 | 32.9 | +0.01 (+0.03%) | 11,400 |
18 Aug 2004 | USD | 32.46 | 32.89 | 32.44 | 32.89 | 32.89 | -0.25 (-0.75%) | 6,900 |
17 Aug 2004 | USD | 32.87 | 33.19 | 32.8695 | 33.14 | 33.14 | +0.27 (+0.82%) | 31,700 |
16 Aug 2004 | USD | 32.8 | 32.92 | 32.66 | 32.87 | 32.87 | -0.12 (-0.36%) | 19,800 |
13 Aug 2004 | USD | 32.78 | 32.99 | 32.71 | 32.99 | 32.99 | -0.25 (-0.75%) | 14,500 |
12 Aug 2004 | USD | 32.68 | 33.7 | 32.59 | 33.24 | 33.24 | +0.69 (+2.12%) | 65,900 |
11 Aug 2004 | USD | 32.57 | 32.6 | 32.432 | 32.55 | 32.55 | -0.24 (-0.73%) | 5,100 |
10 Aug 2004 | USD | 33 | 33.15 | 32.6 | 32.79 | 32.79 | +0.04 (+0.12%) | 16,500 |
9 Aug 2004 | USD | 32.86 | 32.86 | 32.68 | 32.75 | 32.75 | -0.32 (-0.97%) | 3,800 |
6 Aug 2004 | USD | 32.86 | 33.2 | 32.86 | 33.07 | 33.07 | +0.28 (+0.85%) | 5,500 |
5 Aug 2004 | USD | 32.69 | 32.82 | 32.69 | 32.79 | 32.79 | -0.02 (-0.06%) | 17,900 |
4 Aug 2004 | USD | 32.6 | 32.88 | 32.59 | 32.81 | 32.81 | -0.12 (-0.36%) | 4,400 |
3 Aug 2004 | USD | 32.85 | 33.05 | 32.79 | 32.93 | 32.93 | +0.07 (+0.21%) | 6,600 |
2 Aug 2004 | USD | 32.67 | 33 | 32.67 | 32.86 | 32.86 | +0.22 (+0.67%) | 32,800 |
30 Jul 2004 | USD | 32.6 | 32.72 | 32.4 | 32.64 | 32.64 | +0.04 (+0.12%) | 22,600 |
29 Jul 2004 | USD | 32.52 | 32.76 | 32.52 | 32.6 | 32.6 | +0.01 (+0.03%) | 4,700 |
28 Jul 2004 | USD | 32.5 | 32.62 | 32.38 | 32.59 | 32.59 | -0.11 (-0.34%) | 4,700 |
27 Jul 2004 | USD | 32.65 | 32.75 | 32.59 | 32.7 | 32.7 | -0.13 (-0.40%) | 2,600 |
26 Jul 2004 | USD | 32.8 | 32.9 | 32.74 | 32.83 | 32.83 | -0.13 (-0.39%) | 3,700 |
23 Jul 2004 | USD | 33.11 | 33.11 | 32.85 | 32.96 | 32.96 | -0.43 (-1.29%) | 19,100 |