Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | USD | 53.95 | 53.95 | 53.56 | 53.56 | 53.56 | -0.25 (-0.46%) | 3,600 |
9 Jul 2004 | USD | 53.83 | 53.83 | 53.67 | 53.81 | 53.81 | +0.14 (+0.26%) | 2,500 |
8 Jul 2004 | USD | 53.61 | 53.97 | 53.61 | 53.67 | 53.67 | -0.07 (-0.13%) | 2,800 |
7 Jul 2004 | USD | 53.81 | 53.87 | 53.72 | 53.74 | 53.74 | +0.07 (+0.13%) | 3,500 |
6 Jul 2004 | USD | 53.55 | 53.71 | 53.55 | 53.67 | 53.67 | -0.03 (-0.06%) | 3,100 |
5 Jul 2004 | USD | 53.7 | 53.7 | 53.7 | 53.7 | 53.7 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 53.84 | 54.08 | 53.66 | 53.7 | 53.7 | -0.17 (-0.32%) | 3,600 |
1 Jul 2004 | USD | 54.19 | 54.19 | 53.72 | 53.87 | 53.87 | -0.29 (-0.54%) | 8,700 |
30 Jun 2004 | USD | 54.14 | 54.16 | 54.08 | 54.16 | 54.16 | +0.17 (+0.31%) | 3,600 |
29 Jun 2004 | USD | 53.99 | 54.14 | 53.99 | 53.99 | 53.99 | +0.04 (+0.07%) | 3,000 |
28 Jun 2004 | USD | 54.16 | 54.33 | 53.95 | 53.95 | 53.95 | -0.19 (-0.35%) | 3,700 |
25 Jun 2004 | USD | 54.25 | 54.25 | 54.14 | 54.14 | 54.14 | -0.1 (-0.18%) | 1,200 |
24 Jun 2004 | USD | 54.47 | 54.47 | 54.24 | 54.24 | 54.24 | -0.17 (-0.31%) | 8,400 |
23 Jun 2004 | USD | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.0 (0.0%) | 0 |
22 Jun 2004 | USD | 54 | 54.41 | 53.99 | 54.41 | 54.41 | +0.03 (+0.06%) | 800 |
21 Jun 2004 | USD | 54.37 | 54.38 | 54.27 | 54.38 | 54.38 | +0.34 (+0.63%) | 2,200 |
18 Jun 2004 | USD | 54.14 | 54.37 | 54.04 | 54.04 | 54.04 | -0.25 (-0.46%) | 5,100 |
17 Jun 2004 | USD | 54.08 | 54.29 | 54.08 | 54.29 | 54.29 | -0.15 (-0.28%) | 600 |
16 Jun 2004 | USD | 54.38 | 54.44 | 54.36 | 54.44 | 54.44 | +0.1 (+0.18%) | 2,000 |
15 Jun 2004 | USD | 54.43 | 54.43 | 54.34 | 54.34 | 54.34 | +0.22 (+0.41%) | 400 |
14 Jun 2004 | USD | 54.09 | 54.27 | 54.09 | 54.12 | 54.12 | -0.22 (-0.40%) | 3,800 |
11 Jun 2004 | USD | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 54.39 | 54.39 | 54.3 | 54.34 | 54.34 | -0.05 (-0.09%) | 2,700 |
9 Jun 2004 | USD | 54.65 | 54.65 | 54.39 | 54.39 | 54.39 | -0.17 (-0.31%) | 5,400 |
8 Jun 2004 | USD | 54.3 | 54.56 | 54.3 | 54.56 | 54.56 | +0.21 (+0.39%) | 2,400 |
7 Jun 2004 | USD | 54.01 | 54.35 | 54.01 | 54.35 | 54.35 | +0.43 (+0.80%) | 3,400 |
4 Jun 2004 | USD | 54.05 | 54.1 | 53.87 | 53.92 | 53.92 | +0.07 (+0.13%) | 22,800 |
3 Jun 2004 | USD | 53.97 | 54.2 | 53.85 | 53.85 | 53.85 | -0.08 (-0.15%) | 22,900 |
2 Jun 2004 | USD | 53.73 | 53.93 | 53.64 | 53.93 | 53.93 | +0.55 (+1.03%) | 2,500 |
1 Jun 2004 | USD | 53.4 | 53.49 | 53.38 | 53.38 | 53.38 | -0.17 (-0.32%) | 1,400 |