Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | USD | 40.15 | 43.22 | 39.89 | 43.08 | 114.1192 | +3.43 (+8.65%) | 1,597,900 |
30 Nov 2004 | USD | 39.85 | 40.22 | 39.51 | 39.65 | 105.0331 | -0.25 (-0.63%) | 319,400 |
29 Nov 2004 | USD | 39.95 | 40.17 | 39.73 | 39.9 | 105.6954 | -0.05 (-0.13%) | 323,400 |
26 Nov 2004 | USD | 39.99 | 40.24 | 39.75 | 39.95 | 105.8278 | +0.12 (+0.30%) | 133,800 |
25 Nov 2004 | USD | 39.83 | 39.83 | 39.83 | 39.83 | 105.5099 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 40.06 | 40.1 | 39.51 | 39.83 | 105.5099 | -0.23 (-0.57%) | 379,100 |
23 Nov 2004 | USD | 39.85 | 40.14 | 39.43 | 40.06 | 106.1192 | +0.56 (+1.42%) | 598,000 |
22 Nov 2004 | USD | 39.82 | 40 | 39.37 | 39.5 | 104.6358 | -0.32 (-0.80%) | 538,700 |
19 Nov 2004 | USD | 40.15 | 40.2 | 39.47 | 39.82 | 105.4834 | -0.33 (-0.82%) | 526,100 |
18 Nov 2004 | USD | 40.22 | 40.22 | 39.9 | 40.15 | 106.3576 | -0.07 (-0.17%) | 600,700 |
17 Nov 2004 | USD | 39.82 | 40.55 | 39.82 | 40.22 | 106.543 | +0.58 (+1.46%) | 621,700 |
16 Nov 2004 | USD | 39.83 | 39.93 | 39.26 | 39.64 | 105.0066 | +0.01 (+0.03%) | 322,400 |
15 Nov 2004 | USD | 40.1 | 40.1 | 39.46 | 39.63 | 104.9801 | -0.27 (-0.68%) | 429,200 |
12 Nov 2004 | USD | 39.64 | 39.93 | 39.3 | 39.9 | 105.6954 | +0.46 (+1.17%) | 391,300 |
11 Nov 2004 | USD | 38.67 | 39.92 | 38.52 | 39.44 | 104.4768 | +1.02 (+2.65%) | 810,400 |
10 Nov 2004 | USD | 37.84 | 38.53 | 37.62 | 38.42 | 101.7748 | +0.73 (+1.94%) | 595,000 |
9 Nov 2004 | USD | 37.5 | 37.98 | 36.96 | 37.69 | 99.8411 | +0.19 (+0.51%) | 630,800 |
8 Nov 2004 | USD | 37.9 | 37.91 | 37.2 | 37.5 | 99.3377 | -0.05 (-0.13%) | 596,100 |
5 Nov 2004 | USD | 38.4 | 38.45 | 37.51 | 37.55 | 99.4702 | -0.18 (-0.48%) | 573,200 |
4 Nov 2004 | USD | 36.35 | 38.09 | 35.6 | 37.73 | 99.947 | +2.42 (+6.85%) | 1,629,200 |
3 Nov 2004 | USD | 36 | 36 | 35.09 | 35.31 | 93.5364 | -0.69 (-1.92%) | 1,402,100 |
2 Nov 2004 | USD | 36.2 | 36.43 | 35.92 | 36 | 95.3642 | -0.06 (-0.17%) | 666,100 |
1 Nov 2004 | USD | 35.77 | 36.27 | 35.75 | 36.06 | 95.5232 | +0.14 (+0.39%) | 313,400 |
29 Oct 2004 | USD | 35.76 | 36.22 | 35.71 | 35.92 | 95.1523 | +0.06 (+0.17%) | 416,800 |
28 Oct 2004 | USD | 36.09 | 36.2 | 35.6 | 35.86 | 94.9934 | -0.13 (-0.36%) | 376,700 |
27 Oct 2004 | USD | 35.94 | 36.42 | 35.5 | 35.99 | 95.3377 | -0.02 (-0.06%) | 313,800 |
26 Oct 2004 | USD | 35.49 | 36.03 | 35.15 | 36.01 | 95.3907 | +0.02 (+0.06%) | 1,027,900 |
25 Oct 2004 | USD | 36.3 | 36.65 | 35.93 | 35.99 | 95.3377 | -0.27 (-0.74%) | 582,500 |
22 Oct 2004 | USD | 36.03 | 36.56 | 36.03 | 36.26 | 96.053 | +0.15 (+0.42%) | 414,800 |
21 Oct 2004 | USD | 35.81 | 36.18 | 35.36 | 36.11 | 95.6556 | +0.4 (+1.12%) | 357,900 |