Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 26 | 26 | 25.51 | 25.78 | 25.78 | -0.22 (-0.85%) | 203,100 |
13 Jul 2004 | USD | 25.97 | 26.03 | 25.82 | 26 | 26 | +0.03 (+0.12%) | 545,400 |
12 Jul 2004 | USD | 25.9 | 26 | 25.8 | 25.97 | 25.97 | +0.12 (+0.46%) | 93,700 |
9 Jul 2004 | USD | 25.92 | 25.98 | 25.71 | 25.85 | 25.85 | 0.0 (0.0%) | 155,700 |
8 Jul 2004 | USD | 26 | 26 | 25.8 | 25.85 | 25.85 | -0.15 (-0.58%) | 224,500 |
7 Jul 2004 | USD | 25.82 | 26 | 25.8 | 26 | 26 | +0.15 (+0.58%) | 416,800 |
6 Jul 2004 | USD | 26.06 | 26.06 | 25.71 | 25.85 | 25.85 | -0.22 (-0.84%) | 246,200 |
5 Jul 2004 | USD | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 26.25 | 26.36 | 26 | 26.07 | 26.07 | -0.23 (-0.87%) | 489,000 |
1 Jul 2004 | USD | 26.38 | 26.41 | 26.18 | 26.3 | 26.3 | -0.08 (-0.30%) | 461,600 |
30 Jun 2004 | USD | 26.52 | 26.57 | 26.25 | 26.38 | 26.38 | -0.09 (-0.34%) | 566,700 |
29 Jun 2004 | USD | 26.1 | 26.59 | 26 | 26.47 | 26.47 | +0.27 (+1.03%) | 486,600 |
28 Jun 2004 | USD | 25.99 | 26.25 | 25.92 | 26.2 | 26.2 | +0.21 (+0.81%) | 604,400 |
25 Jun 2004 | USD | 25.55 | 25.99 | 25.44 | 25.99 | 25.99 | +0.54 (+2.12%) | 2,767,600 |
24 Jun 2004 | USD | 25.1 | 25.8 | 25.1 | 25.45 | 25.45 | +0.17 (+0.67%) | 507,100 |
23 Jun 2004 | USD | 25.35 | 25.48 | 25.12 | 25.28 | 25.28 | -0.02 (-0.08%) | 183,200 |
22 Jun 2004 | USD | 25.32 | 25.4 | 25.1 | 25.3 | 25.3 | 0.0 (0.0%) | 268,200 |
21 Jun 2004 | USD | 25.41 | 25.44 | 25.24 | 25.3 | 25.3 | -0.05 (-0.20%) | 207,700 |
18 Jun 2004 | USD | 25.65 | 25.72 | 25.07 | 25.35 | 25.35 | -0.43 (-1.67%) | 801,400 |
17 Jun 2004 | USD | 25.5 | 25.79 | 25.45 | 25.78 | 25.78 | +0.25 (+0.98%) | 282,200 |
16 Jun 2004 | USD | 25.5 | 25.72 | 25.48 | 25.53 | 25.53 | -0.15 (-0.58%) | 192,800 |
15 Jun 2004 | USD | 25.5 | 25.85 | 25.44 | 25.68 | 25.68 | +0.23 (+0.90%) | 559,400 |
14 Jun 2004 | USD | 25.46 | 25.46 | 25.08 | 25.45 | 25.45 | -0.01 (-0.04%) | 177,900 |
11 Jun 2004 | USD | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 25.6 | 25.6 | 25.4 | 25.46 | 25.46 | -0.06 (-0.24%) | 543,700 |
9 Jun 2004 | USD | 25.7 | 25.9 | 25.48 | 25.52 | 25.52 | -0.06 (-0.23%) | 846,300 |
8 Jun 2004 | USD | 25.37 | 25.6 | 25.24 | 25.58 | 25.58 | +0.03 (+0.12%) | 614,300 |
7 Jun 2004 | USD | 25.9 | 25.91 | 25.49 | 25.55 | 25.55 | -0.25 (-0.97%) | 336,400 |
4 Jun 2004 | USD | 25.55 | 25.85 | 25.45 | 25.8 | 25.8 | +0.17 (+0.66%) | 240,100 |
3 Jun 2004 | USD | 25.43 | 25.7 | 25.29 | 25.63 | 25.63 | +0.23 (+0.91%) | 397,700 |