Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | USD | 49.35 | 49.35 | 49.06 | 49.06 | 49.06 | -0.14 (-0.28%) | 1,900 |
15 Jul 2004 | USD | 49.3 | 49.36 | 49.11 | 49.2 | 49.2 | -0.1 (-0.20%) | 3,400 |
14 Jul 2004 | USD | 49.13 | 49.51 | 49.13 | 49.3 | 49.3 | -0.01 (-0.02%) | 6,600 |
13 Jul 2004 | USD | 49.32 | 49.32 | 49.16 | 49.31 | 49.31 | +0.05 (+0.10%) | 4,600 |
12 Jul 2004 | USD | 49.22 | 49.27 | 49.04 | 49.26 | 49.26 | +0.18 (+0.37%) | 13,400 |
9 Jul 2004 | USD | 49.22 | 49.22 | 49.08 | 49.08 | 49.08 | +0.06 (+0.12%) | 1,400 |
8 Jul 2004 | USD | 49.3 | 49.3 | 49 | 49.02 | 49.02 | -0.3 (-0.61%) | 9,000 |
7 Jul 2004 | USD | 49.35 | 49.35 | 49.17 | 49.32 | 49.32 | +0.04 (+0.08%) | 54,500 |
6 Jul 2004 | USD | 49.41 | 49.41 | 49.13 | 49.28 | 49.28 | -0.2 (-0.40%) | 20,000 |
5 Jul 2004 | USD | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 49.33 | 49.53 | 49.33 | 49.48 | 49.48 | +0.08 (+0.16%) | 3,100 |
1 Jul 2004 | USD | 49.54 | 49.59 | 49.31 | 49.4 | 49.4 | -0.46 (-0.92%) | 3,900 |
30 Jun 2004 | USD | 49.72 | 49.86 | 49.576 | 49.86 | 49.86 | +0.14 (+0.28%) | 2,300 |
29 Jun 2004 | USD | 49.63 | 49.75 | 49.53 | 49.72 | 49.72 | +0.12 (+0.24%) | 5,000 |
28 Jun 2004 | USD | 49.88 | 49.98 | 49.59 | 49.6 | 49.6 | -0.6 (-1.20%) | 2,700 |
25 Jun 2004 | USD | 50.2985 | 50.32 | 50.08 | 50.2 | 50.2 | +0.01 (+0.02%) | 55,800 |
24 Jun 2004 | USD | 50.36 | 50.36 | 50.19 | 50.19 | 50.19 | +0.09 (+0.18%) | 3,000 |
23 Jun 2004 | USD | 49.87 | 50.1 | 49.81 | 50.1 | 50.1 | +0.25 (+0.50%) | 82,600 |
22 Jun 2004 | USD | 49.5 | 49.85 | 49.5 | 49.85 | 49.85 | +0.14 (+0.28%) | 3,900 |
21 Jun 2004 | USD | 49.8 | 49.93 | 49.71 | 49.71 | 49.71 | -0.08 (-0.16%) | 4,100 |
18 Jun 2004 | USD | 49.86 | 49.96 | 49.79 | 49.79 | 49.79 | +0.17 (+0.34%) | 221,800 |
17 Jun 2004 | USD | 49.44 | 49.64 | 49.44 | 49.62 | 49.62 | +0.01 (+0.02%) | 6,600 |
16 Jun 2004 | USD | 49.39 | 49.61 | 49.39 | 49.61 | 49.61 | +0.23 (+0.47%) | 3,200 |
15 Jun 2004 | USD | 49.46 | 49.58 | 49.27 | 49.38 | 49.38 | +0.28 (+0.57%) | 93,900 |
14 Jun 2004 | USD | 49.24 | 49.24 | 49.05 | 49.1 | 49.1 | -0.5 (-1.01%) | 9,200 |
11 Jun 2004 | USD | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 49.46 | 49.6 | 49.43 | 49.6 | 49.6 | +0.19 (+0.38%) | 4,100 |
9 Jun 2004 | USD | 49.65 | 49.65 | 49.37 | 49.41 | 49.41 | -0.23 (-0.46%) | 21,400 |
8 Jun 2004 | USD | 49.61 | 49.74 | 49.52 | 49.64 | 49.64 | -0.09 (-0.18%) | 244,100 |
7 Jun 2004 | USD | 49.29 | 49.73 | 49.29 | 49.73 | 49.73 | +0.61 (+1.24%) | 207,500 |