Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 34.2 | 34.93 | 34.1 | 34.51 | 8.6275 | +0.31 (+0.91%) | 1,909,644 |
7 Sep 2004 | USD | 32.6 | 34.21 | 32.3 | 34.2 | 8.55 | +1.86 (+5.75%) | 1,722,144 |
6 Sep 2004 | USD | 32.34 | 32.34 | 32.34 | 32.34 | 8.085 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 32.4 | 32.63 | 32.15 | 32.34 | 8.085 | -0.14 (-0.43%) | 368,847 |
2 Sep 2004 | USD | 31.07 | 32.74 | 30.95 | 32.48 | 8.12 | +1.43 (+4.61%) | 767,746 |
1 Sep 2004 | USD | 31.49 | 31.9 | 30.64 | 31.05 | 7.7625 | -0.31 (-0.99%) | 357,338 |
31 Aug 2004 | USD | 30.81 | 31.41 | 30.49 | 31.36 | 7.84 | +0.82 (+2.69%) | 434,818 |
30 Aug 2004 | USD | 31.39 | 31.5 | 30.42 | 30.54 | 7.635 | -0.55 (-1.77%) | 353,067 |
27 Aug 2004 | USD | 30.7 | 31.31 | 30.4 | 31.09 | 7.7725 | +0.49 (+1.60%) | 403,236 |
26 Aug 2004 | USD | 30.42 | 30.8 | 30.32 | 30.6 | 7.65 | +0.1 (+0.33%) | 1,120,460 |
25 Aug 2004 | USD | 31.15 | 31.61 | 29.87 | 30.5 | 7.625 | +0.47 (+1.57%) | 1,101,912 |
24 Aug 2004 | USD | 30.4 | 30.79 | 29.48 | 30.03 | 7.5075 | -0.02 (-0.07%) | 1,243,604 |
23 Aug 2004 | USD | 32.09 | 32.22 | 29.79 | 30.05 | 7.5125 | -1.79 (-5.62%) | 2,192,271 |
20 Aug 2004 | USD | 31.86 | 32.1 | 31.4 | 31.84 | 7.96 | +0.03 (+0.09%) | 558,121 |
19 Aug 2004 | USD | 31.88 | 32.59 | 31.43 | 31.81 | 7.9525 | -0.18 (-0.56%) | 464,091 |
18 Aug 2004 | USD | 32.15 | 32.15 | 31.43 | 31.99 | 7.9975 | +0.09 (+0.28%) | 395,294 |
17 Aug 2004 | USD | 32.29 | 32.89 | 31.73 | 31.9 | 7.975 | -0.15 (-0.47%) | 900,902 |
16 Aug 2004 | USD | 30.32 | 32.2 | 30.27 | 32.05 | 8.0125 | +2.02 (+6.73%) | 804,992 |
13 Aug 2004 | USD | 29.93 | 31 | 29.77 | 30.03 | 7.5075 | +0.02 (+0.07%) | 410,233 |
12 Aug 2004 | USD | 30.85 | 30.855 | 29.93 | 30.01 | 7.5025 | -0.94 (-3.04%) | 453,602 |
11 Aug 2004 | USD | 30.57 | 31.05 | 29.91 | 30.95 | 7.7375 | -0.01 (-0.03%) | 626,594 |
10 Aug 2004 | USD | 30.05 | 31.05 | 29.95 | 30.96 | 7.74 | +1.1 (+3.68%) | 703,248 |
9 Aug 2004 | USD | 29.19 | 30.3 | 29.17 | 29.86 | 7.465 | +0.81 (+2.79%) | 574,668 |
6 Aug 2004 | USD | 30.24 | 30.74 | 28.92 | 29.05 | 7.2625 | -1.78 (-5.77%) | 686,079 |
5 Aug 2004 | USD | 31.79 | 32.46 | 30.4 | 30.83 | 7.7075 | -0.83 (-2.62%) | 667,985 |
4 Aug 2004 | USD | 31.84 | 32.05 | 31.44 | 31.66 | 7.915 | -0.34 (-1.06%) | 447,785 |
3 Aug 2004 | USD | 32.09 | 32.33 | 31.75 | 32 | 8 | -0.26 (-0.81%) | 511,310 |
2 Aug 2004 | USD | 32.56 | 32.75 | 31.79 | 32.26 | 8.065 | -0.49 (-1.50%) | 657,801 |
30 Jul 2004 | USD | 32.7 | 32.99 | 32.291 | 32.75 | 8.1875 | +0.14 (+0.43%) | 495,784 |
29 Jul 2004 | USD | 32.34 | 32.67 | 30.85 | 32.61 | 8.1525 | +0.53 (+1.65%) | 632,795 |