Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | USD | 53.2 | 53.2 | 52.29 | 52.34 | 52.34 | -0.67 (-1.26%) | 6,000 |
12 Oct 2004 | USD | 52.52 | 53.01 | 52.52 | 53.01 | 53.01 | +0.16 (+0.30%) | 4,300 |
11 Oct 2004 | USD | 52.93 | 52.93 | 52.7615 | 52.85 | 52.85 | -0.06 (-0.11%) | 4,600 |
8 Oct 2004 | USD | 53.35 | 53.35 | 52.91 | 52.91 | 52.91 | -0.4 (-0.75%) | 6,900 |
7 Oct 2004 | USD | 53.76 | 53.77 | 53.31 | 53.31 | 53.31 | -0.69 (-1.28%) | 4,400 |
6 Oct 2004 | USD | 53.6 | 54 | 53.6 | 54 | 54 | +0.5 (+0.93%) | 6,700 |
5 Oct 2004 | USD | 53.6 | 53.66 | 53.47 | 53.5 | 53.5 | -0.09 (-0.17%) | 7,300 |
4 Oct 2004 | USD | 53.69 | 53.9 | 53.54 | 53.59 | 53.59 | +0.32 (+0.60%) | 8,300 |
1 Oct 2004 | USD | 52.71 | 53.27 | 52.66 | 53.27 | 53.27 | +0.83 (+1.58%) | 5,200 |
30 Sep 2004 | USD | 52.13 | 52.47 | 52.13 | 52.44 | 52.44 | +0.44 (+0.85%) | 5,800 |
29 Sep 2004 | USD | 52.07 | 52.14 | 52 | 52 | 52 | +0.42 (+0.81%) | 3,200 |
28 Sep 2004 | USD | 51.36 | 51.58 | 51.31 | 51.58 | 51.58 | +0.3 (+0.59%) | 10,400 |
27 Sep 2004 | USD | 51.65 | 51.65 | 51.28 | 51.28 | 51.28 | -0.64 (-1.23%) | 1,500 |
24 Sep 2004 | USD | 51.86 | 52.01 | 51.86 | 51.92 | 51.92 | -0.06 (-0.12%) | 3,300 |
23 Sep 2004 | USD | 51.93 | 51.98 | 51.71 | 51.98 | 51.98 | +0.01 (+0.02%) | 14,500 |
22 Sep 2004 | USD | 52.22 | 52.22 | 51.93 | 51.97 | 51.97 | -0.7 (-1.33%) | 6,500 |
21 Sep 2004 | USD | 52.4 | 52.72 | 52.4 | 52.67 | 52.67 | +0.36 (+0.69%) | 2,600 |
20 Sep 2004 | USD | 52.35 | 52.44 | 52.25 | 52.31 | 52.31 | -0.2 (-0.38%) | 5,100 |
17 Sep 2004 | USD | 52.48 | 52.54 | 52.32 | 52.51 | 52.51 | +0.02 (+0.04%) | 3,500 |
16 Sep 2004 | USD | 52.17 | 52.49 | 52.17 | 52.49 | 52.49 | +0.51 (+0.98%) | 18,100 |
15 Sep 2004 | USD | 51.91 | 51.98 | 51.91 | 51.98 | 51.98 | -0.1 (-0.19%) | 1,400 |
14 Sep 2004 | USD | 52.09 | 52.09 | 51.89 | 52.08 | 52.08 | -0.14 (-0.27%) | 8,600 |
13 Sep 2004 | USD | 52.4 | 52.49 | 52.22 | 52.22 | 52.22 | +0.04 (+0.08%) | 18,200 |
10 Sep 2004 | USD | 52.05 | 52.26 | 51.98 | 52.18 | 52.18 | +0.13 (+0.25%) | 4,200 |
9 Sep 2004 | USD | 51.88 | 52.31 | 51.88 | 52.05 | 52.05 | +0.16 (+0.31%) | 7,700 |
8 Sep 2004 | USD | 52.06 | 52.18 | 51.87 | 51.89 | 51.89 | -0.13 (-0.25%) | 4,700 |
7 Sep 2004 | USD | 51.95 | 52.1 | 51.85 | 52.02 | 52.02 | +0.45 (+0.87%) | 13,800 |
6 Sep 2004 | USD | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 51.64 | 51.64 | 51.4 | 51.57 | 51.57 | +0.07 (+0.14%) | 6,000 |
2 Sep 2004 | USD | 51.17 | 51.5 | 51.08 | 51.5 | 51.5 | +0.59 (+1.16%) | 13,800 |