Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | USD | 25.41 | 25.49 | 25.15 | 25.4 | 25.4 | +0.24 (+0.95%) | 505,900 |
1 Jun 2004 | USD | 25 | 25.29 | 24.9 | 25.16 | 25.16 | +0.06 (+0.24%) | 939,300 |
31 May 2004 | USD | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 24.65 | 25.1 | 24.45 | 25.1 | 25.1 | +0.5 (+2.03%) | 283,900 |
27 May 2004 | USD | 24.7 | 24.99 | 24.55 | 24.6 | 24.6 | -0.2 (-0.81%) | 615,900 |
26 May 2004 | USD | 24.7 | 24.84 | 24.38 | 24.8 | 24.8 | +0.15 (+0.61%) | 349,200 |
25 May 2004 | USD | 25 | 25.01 | 24.52 | 24.65 | 24.65 | -0.35 (-1.40%) | 1,171,200 |
24 May 2004 | USD | 25.05 | 25.05 | 24.82 | 25 | 25 | +0.07 (+0.28%) | 532,500 |
21 May 2004 | USD | 24.99 | 25 | 24.88 | 24.93 | 24.93 | -0.07 (-0.28%) | 469,600 |
20 May 2004 | USD | 24.75 | 25 | 24.7 | 25 | 25 | +0.25 (+1.01%) | 546,500 |
19 May 2004 | USD | 24.8 | 25 | 24.64 | 24.75 | 24.75 | -0.09 (-0.36%) | 434,400 |
18 May 2004 | USD | 24.5 | 25.05 | 24.41 | 24.84 | 24.84 | +0.47 (+1.93%) | 852,100 |
17 May 2004 | USD | 24.8 | 24.8 | 24.25 | 24.37 | 24.37 | -0.63 (-2.52%) | 569,600 |
14 May 2004 | USD | 24.99 | 25.15 | 24.85 | 25 | 25 | +0.01 (+0.04%) | 750,400 |
13 May 2004 | USD | 24.25 | 25.28 | 24.08 | 24.99 | 24.99 | +0.59 (+2.42%) | 753,400 |
12 May 2004 | USD | 24.65 | 24.72 | 23.56 | 24.4 | 24.4 | +0.14 (+0.58%) | 1,549,800 |
11 May 2004 | USD | 23.94 | 24.49 | 23.72 | 24.26 | 24.26 | +0.26 (+1.08%) | 418,400 |
10 May 2004 | USD | 24 | 24.05 | 23.48 | 24 | 24 | -0.1 (-0.41%) | 479,000 |
7 May 2004 | USD | 24.5 | 24.8 | 23.55 | 24.1 | 24.1 | -0.55 (-2.23%) | 564,500 |
6 May 2004 | USD | 24.7 | 24.96 | 24.29 | 24.65 | 24.65 | -0.04 (-0.16%) | 319,600 |
5 May 2004 | USD | 24.9 | 25 | 24.6 | 24.69 | 24.69 | -0.06 (-0.24%) | 304,700 |
4 May 2004 | USD | 24.95 | 25.02 | 24.5 | 24.75 | 24.75 | -0.25 (-1%) | 953,800 |
3 May 2004 | USD | 24.56 | 25.04 | 24.45 | 25 | 25 | +0.64 (+2.63%) | 514,800 |
30 Apr 2004 | USD | 24.63 | 25 | 24.34 | 24.36 | 24.36 | -0.36 (-1.46%) | 608,100 |
29 Apr 2004 | USD | 24.89 | 24.95 | 24.6 | 24.72 | 24.72 | -0.28 (-1.12%) | 298,200 |
28 Apr 2004 | USD | 25.25 | 25.25 | 24.92 | 25 | 25 | -0.17 (-0.68%) | 256,100 |
27 Apr 2004 | USD | 24.85 | 25.27 | 24.84 | 25.17 | 25.17 | +0.27 (+1.08%) | 171,900 |
26 Apr 2004 | USD | 24.85 | 25 | 24.65 | 24.9 | 24.9 | -0.13 (-0.52%) | 238,900 |
23 Apr 2004 | USD | 25.2 | 25.22 | 24.86 | 25.03 | 25.03 | -0.17 (-0.67%) | 355,900 |
22 Apr 2004 | USD | 25.35 | 25.44 | 25 | 25.2 | 25.2 | 0.0 (0.0%) | 568,200 |