Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | USD | 28.01 | 28.46 | 27.81 | 28.46 | 2.846 | +0.45 (+1.61%) | 434,900 |
29 Jun 2004 | USD | 28.54 | 28.54 | 27.81 | 28.01 | 2.801 | -0.33 (-1.16%) | 366,800 |
28 Jun 2004 | USD | 28.46 | 28.53 | 27.8 | 28.34 | 2.834 | -0.12 (-0.42%) | 422,400 |
25 Jun 2004 | USD | 28.98 | 29.04 | 28.44 | 28.46 | 2.846 | -0.5 (-1.73%) | 464,000 |
24 Jun 2004 | USD | 28.6 | 29.09 | 28.6 | 28.96 | 2.896 | +0.33 (+1.15%) | 560,400 |
23 Jun 2004 | USD | 28.49 | 28.64 | 28.3 | 28.63 | 2.863 | +0.26 (+0.92%) | 382,900 |
22 Jun 2004 | USD | 28 | 28.41 | 27.95 | 28.37 | 2.837 | +0.54 (+1.94%) | 526,200 |
21 Jun 2004 | USD | 27.94 | 28.02 | 27.7 | 27.83 | 2.783 | +0.15 (+0.54%) | 481,000 |
18 Jun 2004 | USD | 27.61 | 27.73 | 27.51 | 27.68 | 2.768 | +0.16 (+0.58%) | 379,000 |
17 Jun 2004 | USD | 27.29 | 27.52 | 27.1 | 27.52 | 2.752 | +0.3 (+1.10%) | 379,400 |
16 Jun 2004 | USD | 27.18 | 27.25 | 26.95 | 27.22 | 2.722 | +0.09 (+0.33%) | 508,000 |
15 Jun 2004 | USD | 27.69 | 27.69 | 26.94 | 27.13 | 2.713 | -0.51 (-1.85%) | 686,400 |
14 Jun 2004 | USD | 27.52 | 27.67 | 27.3 | 27.64 | 2.764 | +0.11 (+0.40%) | 496,400 |
11 Jun 2004 | USD | 27.53 | 27.53 | 27.53 | 27.53 | 2.753 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 27.49 | 27.59 | 27.1 | 27.53 | 2.753 | +0.11 (+0.40%) | 544,600 |
9 Jun 2004 | USD | 27.71 | 27.73 | 26.92 | 27.42 | 2.742 | -0.17 (-0.62%) | 707,900 |
8 Jun 2004 | USD | 27.45 | 28 | 27.19 | 27.59 | 2.759 | +0.3 (+1.10%) | 1,252,900 |
7 Jun 2004 | USD | 26.84 | 27.55 | 26.83 | 27.29 | 2.729 | +1.31 (+5.04%) | 1,936,400 |
4 Jun 2004 | USD | 25.75 | 26.05 | 25.7 | 25.98 | 2.598 | +0.37 (+1.44%) | 318,400 |
3 Jun 2004 | USD | 25.65 | 25.71 | 25.59 | 25.61 | 2.561 | +0.01 (+0.04%) | 243,700 |
2 Jun 2004 | USD | 25.72 | 25.72 | 25.5 | 25.6 | 2.56 | -0.03 (-0.12%) | 299,400 |
1 Jun 2004 | USD | 25.46 | 25.65 | 25.34 | 25.63 | 2.563 | +0.2 (+0.79%) | 619,400 |
31 May 2004 | USD | 25.43 | 25.43 | 25.43 | 25.43 | 2.543 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 25.42 | 25.45 | 25.33 | 25.43 | 2.543 | -0.02 (-0.08%) | 208,900 |
27 May 2004 | USD | 25.68 | 25.68 | 25.41 | 25.45 | 2.545 | -0.01 (-0.04%) | 282,100 |
26 May 2004 | USD | 25.73 | 25.73 | 25.31 | 25.46 | 2.546 | -0.27 (-1.05%) | 480,300 |
25 May 2004 | USD | 25.8 | 26.05 | 25.69 | 25.73 | 2.573 | -0.07 (-0.27%) | 263,100 |
24 May 2004 | USD | 25.57 | 25.8 | 25.4 | 25.8 | 2.58 | +0.29 (+1.14%) | 268,800 |
21 May 2004 | USD | 25.57 | 25.57 | 25.25 | 25.51 | 2.551 | -0.1 (-0.39%) | 192,000 |
20 May 2004 | USD | 25.5 | 25.64 | 25.46 | 25.61 | 2.561 | +0.16 (+0.63%) | 176,600 |