Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | USD | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.01 (-0.02%) | 400 |
7 Oct 2004 | USD | 47.97 | 47.97 | 47.95 | 47.95 | 47.95 | -0.51 (-1.05%) | 60,000 |
6 Oct 2004 | USD | 48.3 | 48.46 | 48.26 | 48.46 | 48.46 | +0.11 (+0.23%) | 2,000 |
5 Oct 2004 | USD | 48.55 | 48.55 | 48.35 | 48.35 | 48.35 | -0.04 (-0.08%) | 2,800 |
4 Oct 2004 | USD | 48.64 | 48.74 | 48.39 | 48.39 | 48.39 | +0.4 (+0.83%) | 25,900 |
1 Oct 2004 | USD | 47.7515 | 47.99 | 47.7515 | 47.99 | 47.99 | +0.99 (+2.11%) | 140,500 |
30 Sep 2004 | USD | 46.89 | 47.1 | 46.89 | 47 | 47 | +0.21 (+0.45%) | 1,900 |
29 Sep 2004 | USD | 46.5 | 46.85 | 46.5 | 46.79 | 46.79 | +0.4 (+0.86%) | 700 |
28 Sep 2004 | USD | 46.02 | 46.45 | 46.02 | 46.39 | 46.39 | +0.15 (+0.32%) | 5,600 |
27 Sep 2004 | USD | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.57 (-1.22%) | 500 |
24 Sep 2004 | USD | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.0 (0.0%) | 0 |
23 Sep 2004 | USD | 46.76 | 46.81 | 46.76 | 46.81 | 46.81 | +0.02 (+0.04%) | 300 |
22 Sep 2004 | USD | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.35 (-0.74%) | 200 |
21 Sep 2004 | USD | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | +0.06 (+0.13%) | 100 |
20 Sep 2004 | USD | 47 | 47.08 | 47 | 47.08 | 47.08 | +0.04 (+0.09%) | 1,800 |
17 Sep 2004 | USD | 46.97 | 47.13 | 46.97 | 47.04 | 47.04 | -0.11 (-0.23%) | 2,900 |
16 Sep 2004 | USD | 47 | 47.15 | 47 | 47.15 | 47.15 | +0.48 (+1.03%) | 300 |
15 Sep 2004 | USD | 46.6 | 46.67 | 46.6 | 46.67 | 46.67 | -0.12 (-0.26%) | 800 |
14 Sep 2004 | USD | 46.95 | 46.95 | 46.77 | 46.79 | 46.79 | -0.36 (-0.76%) | 3,500 |
13 Sep 2004 | USD | 47.1 | 47.22 | 47.1 | 47.15 | 47.15 | +1.12 (+2.43%) | 2,000 |
10 Sep 2004 | USD | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.0 (0.0%) | 0 |
9 Sep 2004 | USD | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | +0.4 (+0.88%) | 100 |
8 Sep 2004 | USD | 45.93 | 45.93 | 45.52 | 45.63 | 45.63 | -0.11 (-0.24%) | 2,400 |
7 Sep 2004 | USD | 45.73 | 45.9485 | 45.73 | 45.74 | 45.74 | +0.3 (+0.66%) | 1,900 |
6 Sep 2004 | USD | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 45.31 | 45.44 | 45.31 | 45.44 | 45.44 | -0.05 (-0.11%) | 700 |
2 Sep 2004 | USD | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | +0.48 (+1.07%) | 100 |
1 Sep 2004 | USD | 44.99 | 45.3 | 44.99 | 45.01 | 45.01 | +0.69 (+1.56%) | 21,400 |
31 Aug 2004 | USD | 44.77 | 44.79 | 44.27 | 44.32 | 44.32 | -0.38 (-0.85%) | 5,100 |
30 Aug 2004 | USD | 44.89 | 44.89 | 44.54 | 44.7 | 44.7 | -0.46 (-1.02%) | 1,200 |