Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | USD | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 33.92 | 33.95 | 33.85 | 33.92 | 33.92 | +0.07 (+0.21%) | 26,800 |
2 Sep 2004 | USD | 33.76 | 33.95 | 33.25 | 33.85 | 33.85 | +0.11 (+0.33%) | 75,100 |
1 Sep 2004 | USD | 33.75 | 33.9 | 33.71 | 33.74 | 33.74 | +0.17 (+0.51%) | 34,900 |
31 Aug 2004 | USD | 33.58 | 33.8 | 33.55 | 33.57 | 33.57 | +0.09 (+0.27%) | 40,300 |
30 Aug 2004 | USD | 33.48 | 33.65 | 33.34 | 33.48 | 33.48 | +0.1 (+0.30%) | 49,100 |
27 Aug 2004 | USD | 33.32 | 33.54 | 33.21 | 33.38 | 33.38 | +0.23 (+0.69%) | 49,300 |
26 Aug 2004 | USD | 33.1 | 33.3 | 32.86 | 33.15 | 33.15 | +0.14 (+0.42%) | 40,200 |
25 Aug 2004 | USD | 32.83 | 33.15 | 32.83 | 33.01 | 33.01 | +0.25 (+0.76%) | 41,900 |
24 Aug 2004 | USD | 32.92 | 33 | 32.7 | 32.76 | 32.76 | -0.05 (-0.15%) | 55,500 |
23 Aug 2004 | USD | 32.72 | 32.99 | 32.71 | 32.81 | 32.81 | +0.01 (+0.03%) | 33,900 |
20 Aug 2004 | USD | 32.94 | 32.95 | 32.63 | 32.8 | 32.8 | -0.14 (-0.43%) | 50,600 |
19 Aug 2004 | USD | 32.7 | 32.95 | 32.6 | 32.94 | 32.94 | +0.23 (+0.70%) | 32,100 |
18 Aug 2004 | USD | 32.89 | 33.05 | 32.7 | 32.71 | 32.71 | -0.18 (-0.55%) | 56,500 |
17 Aug 2004 | USD | 32.75 | 32.89 | 32.7 | 32.89 | 32.89 | +0.22 (+0.67%) | 45,300 |
16 Aug 2004 | USD | 32.35 | 32.9 | 32.35 | 32.67 | 32.67 | +0.31 (+0.96%) | 43,200 |
13 Aug 2004 | USD | 32.29 | 32.61 | 32.15 | 32.36 | 32.36 | +0.22 (+0.68%) | 45,600 |
12 Aug 2004 | USD | 32.47 | 32.67 | 32.1 | 32.14 | 32.14 | -0.44 (-1.35%) | 46,600 |
11 Aug 2004 | USD | 32.83 | 32.83 | 32.45 | 32.58 | 32.58 | -0.02 (-0.06%) | 52,200 |
10 Aug 2004 | USD | 32.82 | 33 | 32.4 | 32.6 | 32.6 | -0.1 (-0.31%) | 50,000 |
9 Aug 2004 | USD | 32.24 | 32.9 | 32.11 | 32.7 | 32.7 | +0.45 (+1.40%) | 52,000 |
6 Aug 2004 | USD | 32.25 | 32.31 | 32.05 | 32.25 | 32.25 | -0.04 (-0.12%) | 56,500 |
5 Aug 2004 | USD | 32.73 | 32.73 | 32 | 32.29 | 32.29 | -0.32 (-0.98%) | 66,200 |
4 Aug 2004 | USD | 32.55 | 32.7 | 32.16 | 32.61 | 32.61 | +0.19 (+0.59%) | 51,600 |
3 Aug 2004 | USD | 32.52 | 32.52 | 32.23 | 32.42 | 32.42 | +0.05 (+0.15%) | 42,100 |
2 Aug 2004 | USD | 32.56 | 32.56 | 32.24 | 32.37 | 32.37 | -0.19 (-0.58%) | 38,800 |
30 Jul 2004 | USD | 32.58 | 32.75 | 32.39 | 32.56 | 32.56 | -0.74 (-2.22%) | 74,200 |
29 Jul 2004 | USD | 32.87 | 33.53 | 32.87 | 33.3 | 33.3 | +0.37 (+1.12%) | 56,800 |
28 Jul 2004 | USD | 33 | 33 | 32.85 | 32.93 | 32.93 | -0.07 (-0.21%) | 34,800 |
27 Jul 2004 | USD | 33.21 | 33.24 | 32.9 | 33 | 33 | 0.0 (0.0%) | 61,100 |