Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | USD | 50.95 | 51.19 | 50.78 | 50.81 | 50.81 | -0.27 (-0.53%) | 376,600 |
7 Oct 2004 | USD | 51.48 | 51.48 | 51.08 | 51.08 | 51.08 | -0.3 (-0.58%) | 9,200 |
6 Oct 2004 | USD | 51.15 | 51.38 | 51.13 | 51.38 | 51.38 | +0.35 (+0.69%) | 9,700 |
5 Oct 2004 | USD | 50.95 | 51.15 | 50.95 | 51.03 | 51.03 | +0.02 (+0.04%) | 13,600 |
4 Oct 2004 | USD | 51.2 | 51.24 | 51.01 | 51.01 | 51.01 | +0.13 (+0.26%) | 35,700 |
1 Oct 2004 | USD | 50.45 | 50.88 | 50.45 | 50.88 | 50.88 | +0.76 (+1.52%) | 3,100 |
30 Sep 2004 | USD | 49.98 | 50.15 | 49.98 | 50.12 | 50.12 | -0.14 (-0.28%) | 1,700 |
29 Sep 2004 | USD | 50.1 | 50.26 | 50.01 | 50.26 | 50.26 | +0.05 (+0.10%) | 33,300 |
28 Sep 2004 | USD | 49.94 | 50.26 | 49.94 | 50.21 | 50.21 | +0.29 (+0.58%) | 171,500 |
27 Sep 2004 | USD | 50 | 50 | 48.65 | 49.92 | 49.92 | -0.53 (-1.05%) | 5,900 |
24 Sep 2004 | USD | 50.26 | 50.49 | 50.26 | 50.45 | 50.45 | +0.15 (+0.30%) | 2,000 |
23 Sep 2004 | USD | 50.44 | 50.44 | 50.28 | 50.3 | 50.3 | -0.29 (-0.57%) | 5,700 |
22 Sep 2004 | USD | 50.64 | 50.74 | 50.55 | 50.59 | 50.59 | -0.65 (-1.27%) | 5,400 |
21 Sep 2004 | USD | 50.99 | 51.29 | 50.97 | 51.24 | 51.24 | +0.39 (+0.77%) | 109,500 |
20 Sep 2004 | USD | 51.06 | 51.06 | 50.84 | 50.85 | 50.85 | -0.256 (-0.50%) | 73,800 |
17 Sep 2004 | USD | 50.98 | 51.2 | 50.98 | 51.106 | 51.106 | +0.236 (+0.46%) | 9,400 |
16 Sep 2004 | USD | 50.85 | 50.9385 | 50.85 | 50.87 | 50.87 | +0.19 (+0.37%) | 2,900 |
15 Sep 2004 | USD | 50.96 | 50.96 | 50.68 | 50.68 | 50.68 | -0.24 (-0.47%) | 6,500 |
14 Sep 2004 | USD | 50.97 | 50.97 | 50.84 | 50.92 | 50.92 | +0.07 (+0.14%) | 9,300 |
13 Sep 2004 | USD | 50.95 | 51 | 50.82 | 50.85 | 50.85 | -0.05 (-0.10%) | 16,700 |
10 Sep 2004 | USD | 50.78 | 50.94 | 50.58 | 50.9 | 50.9 | +0.16 (+0.32%) | 3,800 |
9 Sep 2004 | USD | 50.8 | 50.85 | 50.58 | 50.74 | 50.74 | -0.02 (-0.04%) | 53,100 |
8 Sep 2004 | USD | 50.87 | 50.92 | 50.72 | 50.76 | 50.76 | -0.16 (-0.31%) | 429,900 |
7 Sep 2004 | USD | 50.84 | 51.03 | 50.77 | 50.92 | 50.92 | +0.36 (+0.71%) | 271,800 |
6 Sep 2004 | USD | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 50.68 | 50.68 | 50.5 | 50.56 | 50.56 | +0.05 (+0.10%) | 14,500 |
2 Sep 2004 | USD | 50.07 | 50.51 | 50.07 | 50.51 | 50.51 | +0.52 (+1.04%) | 11,200 |
1 Sep 2004 | USD | 50.05 | 50.11 | 49.99 | 49.99 | 49.99 | +0.18 (+0.36%) | 1,600 |
31 Aug 2004 | USD | 49.78 | 49.81 | 49.61 | 49.81 | 49.81 | +0.01 (+0.02%) | 3,800 |
30 Aug 2004 | USD | 49.96 | 49.96 | 49.8 | 49.8 | 49.8 | -0.13 (-0.26%) | 2,600 |