Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 51.15 | 51.21 | 50.09 | 50.09 | 50.09 | -0.94 (-1.84%) | 6,300 |
20 Jul 2004 | USD | 50.65 | 51.03 | 50.63 | 51.03 | 51.03 | +0.35 (+0.69%) | 14,400 |
19 Jul 2004 | USD | 50.45 | 50.68 | 50.36 | 50.68 | 50.68 | +0.25 (+0.50%) | 2,100 |
16 Jul 2004 | USD | 50.98 | 50.98 | 50.43 | 50.43 | 50.43 | -0.43 (-0.85%) | 4,300 |
15 Jul 2004 | USD | 50.69 | 50.94 | 50.69 | 50.86 | 50.86 | +0.28 (+0.55%) | 3,200 |
14 Jul 2004 | USD | 50.51 | 50.92 | 50.51 | 50.58 | 50.58 | -0.19 (-0.37%) | 10,500 |
13 Jul 2004 | USD | 50.79 | 50.85 | 50.7 | 50.77 | 50.77 | +0.1 (+0.20%) | 31,400 |
12 Jul 2004 | USD | 50.58 | 50.67 | 50.24 | 50.67 | 50.67 | +0.09 (+0.18%) | 5,600 |
9 Jul 2004 | USD | 50.7 | 50.7 | 50.5215 | 50.58 | 50.58 | +0.01 (+0.02%) | 2,800 |
8 Jul 2004 | USD | 51.15 | 51.15 | 50.57 | 50.57 | 50.57 | -0.72 (-1.40%) | 4,700 |
7 Jul 2004 | USD | 51.24 | 51.3 | 51.2 | 51.29 | 51.29 | +0.13 (+0.25%) | 23,000 |
6 Jul 2004 | USD | 51.44 | 51.44 | 51.02 | 51.16 | 51.16 | -0.44 (-0.85%) | 25,900 |
5 Jul 2004 | USD | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 51.44 | 51.61 | 51.44 | 51.6 | 51.6 | +0.08 (+0.16%) | 1,600 |
1 Jul 2004 | USD | 52.06 | 52.06 | 51.36 | 51.52 | 51.52 | -0.35 (-0.67%) | 23,400 |
30 Jun 2004 | USD | 51.81 | 51.87 | 51.61 | 51.87 | 51.87 | +0.3 (+0.58%) | 10,500 |
29 Jun 2004 | USD | 51.5 | 51.64 | 51.5 | 51.57 | 51.57 | +0.21 (+0.41%) | 2,600 |
28 Jun 2004 | USD | 51.55 | 51.6285 | 51.36 | 51.36 | 51.36 | +0.29 (+0.57%) | 6,000 |
25 Jun 2004 | USD | 51.06 | 51.3785 | 51.06 | 51.07 | 51.07 | +0.07 (+0.14%) | 2,800 |
24 Jun 2004 | USD | 51.22 | 51.32 | 51 | 51 | 51 | +0.06 (+0.12%) | 4,500 |
23 Jun 2004 | USD | 50.64 | 50.94 | 50.64 | 50.94 | 50.94 | +0.39 (+0.77%) | 3,200 |
22 Jun 2004 | USD | 50.48 | 50.57 | 50.48 | 50.55 | 50.55 | +0.2 (+0.40%) | 5,700 |
21 Jun 2004 | USD | 50.2 | 50.51 | 50.2 | 50.35 | 50.35 | +0.04 (+0.08%) | 2,100 |
18 Jun 2004 | USD | 50.3 | 50.31 | 50.3 | 50.31 | 50.31 | +0.3 (+0.60%) | 1,200 |
17 Jun 2004 | USD | 49.8 | 50.01 | 49.8 | 50.01 | 50.01 | +0.07 (+0.14%) | 2,400 |
16 Jun 2004 | USD | 49.8 | 49.94 | 49.8 | 49.94 | 49.94 | +0.03 (+0.06%) | 1,100 |
15 Jun 2004 | USD | 49.52 | 49.91 | 49.52 | 49.91 | 49.91 | +0.77 (+1.57%) | 5,300 |
14 Jun 2004 | USD | 49.75 | 49.75 | 49.14 | 49.14 | 49.14 | -0.63 (-1.27%) | 3,500 |
11 Jun 2004 | USD | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 49.9 | 49.9 | 49.72 | 49.77 | 49.77 | -0.01 (-0.02%) | 2,400 |