Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 24.95 | 25.05 | 24.95 | 24.99 | 24.99 | +0.07 (+0.28%) | 2,700 |
8 Jun 2004 | USD | 24.88 | 25 | 24.88 | 24.92 | 24.92 | +0.01 (+0.04%) | 15,300 |
7 Jun 2004 | USD | 25 | 25.08 | 24.9 | 24.91 | 24.91 | -0.04 (-0.16%) | 10,600 |
4 Jun 2004 | USD | 24.9 | 24.99 | 24.89 | 24.95 | 24.95 | -0.01 (-0.04%) | 4,600 |
3 Jun 2004 | USD | 24.99 | 25 | 24.96 | 24.96 | 24.96 | -0.05 (-0.20%) | 1,800 |
2 Jun 2004 | USD | 24.9 | 25.08 | 24.9 | 25.01 | 25.01 | +0.06 (+0.24%) | 13,800 |
1 Jun 2004 | USD | 25 | 25 | 24.85 | 24.95 | 24.95 | +0.02 (+0.08%) | 6,300 |
31 May 2004 | USD | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 25.01 | 25.23 | 24.93 | 24.93 | 24.93 | -0.07 (-0.28%) | 25,600 |
27 May 2004 | USD | 25.01 | 25.15 | 24.9 | 25 | 25 | 0.0 (0.0%) | 8,800 |
26 May 2004 | USD | 24.7 | 25.05 | 24.7 | 25 | 25 | -0.23 (-0.91%) | 10,300 |
25 May 2004 | USD | 25.09 | 25.3 | 25.09 | 25.23 | 25.23 | +0.2 (+0.80%) | 16,500 |
24 May 2004 | USD | 24.93 | 25.05 | 24.85 | 25.03 | 25.03 | +0.18 (+0.72%) | 8,400 |
21 May 2004 | USD | 24.93 | 24.95 | 24.8 | 24.85 | 24.85 | -0.07 (-0.28%) | 9,500 |
20 May 2004 | USD | 24.75 | 24.92 | 24.75 | 24.92 | 24.92 | +0.02 (+0.08%) | 6,700 |
19 May 2004 | USD | 24.55 | 24.9 | 24.55 | 24.9 | 24.9 | +0.22 (+0.89%) | 8,300 |
18 May 2004 | USD | 24.34 | 24.69 | 24.3 | 24.68 | 24.68 | +0.24 (+0.98%) | 9,200 |
17 May 2004 | USD | 24.18 | 24.46 | 24.17 | 24.44 | 24.44 | +0.19 (+0.78%) | 8,600 |
14 May 2004 | USD | 23.95 | 24.26 | 23.95 | 24.25 | 24.25 | +0.26 (+1.08%) | 9,500 |
13 May 2004 | USD | 23.9 | 24.08 | 23.85 | 23.99 | 23.99 | +0.09 (+0.38%) | 4,600 |
12 May 2004 | USD | 23.56 | 23.9 | 23.56 | 23.9 | 23.9 | +0.25 (+1.06%) | 11,900 |
11 May 2004 | USD | 23.5 | 23.85 | 23.4 | 23.65 | 23.65 | +0.15 (+0.64%) | 26,500 |
10 May 2004 | USD | 23.55 | 23.7 | 23.15 | 23.5 | 23.5 | -0.55 (-2.29%) | 18,000 |
7 May 2004 | USD | 25.3 | 25.3 | 23.55 | 24.05 | 24.05 | -1.35 (-5.31%) | 32,700 |
6 May 2004 | USD | 25.5 | 25.65 | 25.4 | 25.4 | 25.4 | -0.15 (-0.59%) | 4,500 |
5 May 2004 | USD | 25.43 | 25.85 | 25.43 | 25.55 | 25.55 | +0.11 (+0.43%) | 24,800 |
4 May 2004 | USD | 25.7 | 25.7 | 25.44 | 25.44 | 25.44 | -0.31 (-1.20%) | 3,000 |
3 May 2004 | USD | 25.51 | 25.88 | 25.33 | 25.75 | 25.75 | +0.14 (+0.55%) | 11,000 |
30 Apr 2004 | USD | 25.7 | 25.7 | 25.6 | 25.61 | 25.61 | -0.1 (-0.39%) | 2,600 |
29 Apr 2004 | USD | 25.36 | 25.83 | 25.36 | 25.71 | 25.71 | +0.34 (+1.34%) | 14,500 |