Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 36.03 | 36.16 | 35.61 | 35.71 | 94.596 | -0.49 (-1.35%) | 706,200 |
19 Oct 2004 | USD | 36.85 | 37.33 | 36.18 | 36.2 | 95.894 | -0.65 (-1.76%) | 827,300 |
18 Oct 2004 | USD | 36.25 | 36.9 | 36.02 | 36.85 | 97.6159 | +0.42 (+1.15%) | 340,000 |
15 Oct 2004 | USD | 36.51 | 36.83 | 35.81 | 36.43 | 96.5033 | -0.2 (-0.55%) | 644,000 |
14 Oct 2004 | USD | 36.85 | 36.89 | 36.28 | 36.63 | 97.0331 | -0.15 (-0.41%) | 482,600 |
13 Oct 2004 | USD | 37.25 | 37.48 | 36.65 | 36.78 | 97.4305 | -0.36 (-0.97%) | 358,100 |
12 Oct 2004 | USD | 37.07 | 37.28 | 36.47 | 37.14 | 98.3841 | +0.07 (+0.19%) | 771,700 |
11 Oct 2004 | USD | 37.63 | 37.63 | 36.82 | 37.07 | 98.1987 | -0.36 (-0.96%) | 612,400 |
8 Oct 2004 | USD | 38.23 | 38.23 | 37.02 | 37.43 | 99.1523 | -0.79 (-2.07%) | 524,900 |
7 Oct 2004 | USD | 38.63 | 38.73 | 38.21 | 38.22 | 101.245 | -0.51 (-1.32%) | 203,800 |
6 Oct 2004 | USD | 38.65 | 38.9 | 38.58 | 38.73 | 102.596 | -0.08 (-0.21%) | 93,200 |
5 Oct 2004 | USD | 38.74 | 39.18 | 38.74 | 38.81 | 102.8079 | -0.13 (-0.33%) | 272,700 |
4 Oct 2004 | USD | 39.01 | 39.28 | 38.71 | 38.94 | 103.1523 | -0.07 (-0.18%) | 369,100 |
1 Oct 2004 | USD | 38.9 | 39.36 | 38.75 | 39.01 | 103.3377 | +0.19 (+0.49%) | 569,400 |
30 Sep 2004 | USD | 39.2 | 39.37 | 38.78 | 38.82 | 102.8344 | -0.56 (-1.42%) | 678,000 |
29 Sep 2004 | USD | 39.25 | 39.54 | 39.2 | 39.38 | 104.3179 | +0.13 (+0.33%) | 151,000 |
28 Sep 2004 | USD | 39.29 | 39.34 | 38.95 | 39.25 | 103.9735 | -0.04 (-0.10%) | 576,300 |
27 Sep 2004 | USD | 39.74 | 39.89 | 39.26 | 39.29 | 104.0795 | -0.7 (-1.75%) | 280,800 |
24 Sep 2004 | USD | 40 | 40.14 | 39.72 | 39.99 | 105.9338 | +0.17 (+0.43%) | 239,600 |
23 Sep 2004 | USD | 39.8 | 40 | 39.65 | 39.82 | 105.4834 | +0.07 (+0.18%) | 288,500 |
22 Sep 2004 | USD | 39.85 | 40.38 | 39.61 | 39.75 | 105.298 | -0.3 (-0.75%) | 398,400 |
21 Sep 2004 | USD | 39.8 | 40.09 | 39.34 | 40.05 | 106.0927 | +0.17 (+0.43%) | 428,200 |
20 Sep 2004 | USD | 40.1 | 40.1 | 39.14 | 39.88 | 105.6424 | -0.08 (-0.20%) | 309,700 |
17 Sep 2004 | USD | 40.05 | 40.25 | 39.94 | 39.96 | 105.8543 | -0.15 (-0.37%) | 422,900 |
16 Sep 2004 | USD | 39.4 | 40.15 | 39.4 | 40.11 | 106.2517 | +0.77 (+1.96%) | 387,800 |
15 Sep 2004 | USD | 39.95 | 39.95 | 38.96 | 39.34 | 104.2119 | +0.17 (+0.43%) | 354,600 |
14 Sep 2004 | USD | 39.06 | 39.71 | 38.67 | 39.17 | 103.7616 | -0.03 (-0.08%) | 374,200 |
13 Sep 2004 | USD | 39.9 | 40.24 | 39.09 | 39.2 | 103.8411 | -0.7 (-1.75%) | 477,600 |
10 Sep 2004 | USD | 39.59 | 40.08 | 39.48 | 39.9 | 105.6954 | +0.46 (+1.17%) | 193,700 |
9 Sep 2004 | USD | 39.5 | 39.63 | 39.25 | 39.44 | 104.4768 | -0.09 (-0.23%) | 396,300 |