Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2004 | USD | 22.92 | 22.95 | 22.23 | 22.79 | 22.79 | +0.53 (+2.38%) | 890,518 |
22 Jun 2004 | USD | 22.12 | 22.84 | 21.85 | 22.26 | 22.26 | +0.8 (+3.73%) | 1,133,332 |
21 Jun 2004 | USD | 21.2 | 21.68 | 21.2 | 21.46 | 21.46 | +0.32 (+1.51%) | 425,881 |
18 Jun 2004 | USD | 21.35 | 21.66 | 21.05 | 21.14 | 21.14 | -0.17 (-0.80%) | 351,075 |
17 Jun 2004 | USD | 21.75 | 21.75 | 21.16 | 21.31 | 21.31 | -0.38 (-1.75%) | 263,721 |
16 Jun 2004 | USD | 21.58 | 21.75 | 21.35 | 21.69 | 21.69 | +0.27 (+1.26%) | 513,928 |
15 Jun 2004 | USD | 21.25 | 21.74 | 21.2 | 21.42 | 21.42 | +0.17 (+0.80%) | 468,451 |
14 Jun 2004 | USD | 20.93 | 21.4 | 20.53 | 21.25 | 21.25 | +0.25 (+1.19%) | 589,796 |
11 Jun 2004 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 21.47 | 21.5 | 20.52 | 21 | 21 | -0.21 (-0.99%) | 762,787 |
9 Jun 2004 | USD | 21.91 | 22.11 | 20.7 | 21.21 | 21.21 | -0.84 (-3.81%) | 949,517 |
8 Jun 2004 | USD | 22.21 | 22.34 | 21.91 | 22.05 | 22.05 | -0.27 (-1.21%) | 512,512 |
7 Jun 2004 | USD | 22.28 | 22.83 | 22.21 | 22.32 | 22.32 | +0.01 (+0.04%) | 847,675 |
4 Jun 2004 | USD | 21.8 | 22.59 | 21.8 | 22.31 | 22.31 | +0.35 (+1.59%) | 326,885 |
3 Jun 2004 | USD | 22.37 | 22.74 | 21.82 | 21.96 | 21.96 | -0.55 (-2.44%) | 413,843 |
2 Jun 2004 | USD | 22.54 | 22.8 | 22.22 | 22.51 | 22.51 | -0.17 (-0.75%) | 584,828 |
1 Jun 2004 | USD | 22.74 | 22.74 | 22.12 | 22.68 | 22.68 | +0.04 (+0.18%) | 676,507 |
31 May 2004 | USD | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 22.51 | 22.84 | 22.28 | 22.64 | 22.64 | +0.33 (+1.48%) | 572,714 |
27 May 2004 | USD | 22.31 | 22.48 | 22.12 | 22.31 | 22.31 | +0.01 (+0.04%) | 714,910 |
26 May 2004 | USD | 21.48 | 22.51 | 21.48 | 22.3 | 22.3 | +0.91 (+4.25%) | 802,317 |
25 May 2004 | USD | 20.76 | 21.83 | 20.76 | 21.39 | 21.39 | +0.54 (+2.59%) | 966,605 |
24 May 2004 | USD | 20.73 | 21.29 | 20.52 | 20.85 | 20.85 | -0.05 (-0.24%) | 824,202 |
21 May 2004 | USD | 20.54 | 20.95 | 20.34 | 20.9 | 20.9 | +0.25 (+1.21%) | 776,460 |
20 May 2004 | USD | 21.35 | 21.62 | 20.59 | 20.65 | 20.65 | -0.58 (-2.73%) | 1,226,232 |
19 May 2004 | USD | 23 | 23.23 | 20.77 | 21.23 | 21.23 | -0.67 (-3.06%) | 3,223,225 |
18 May 2004 | USD | 21.7 | 22.39 | 21.36 | 21.9 | 21.9 | -2 (-8.37%) | 4,109,058 |
17 May 2004 | USD | 23.649 | 24.48 | 22.93 | 23.9 | 23.9 | +0.2 (+0.84%) | 1,382,926 |
14 May 2004 | USD | 22.73 | 24.6 | 22.4 | 23.7 | 23.7 | +1.05 (+4.64%) | 2,778,836 |
13 May 2004 | USD | 23 | 23.17 | 22.52 | 22.65 | 22.65 | -0.4 (-1.74%) | 549,625 |