Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | USD | 22.55 | 22.56 | 21.95 | 22.3 | 22.3 | -0.35 (-1.55%) | 739,400 |
1 Jul 2004 | USD | 22.94 | 22.95 | 22.56 | 22.65 | 22.65 | -0.3 (-1.31%) | 1,658,400 |
30 Jun 2004 | USD | 22.6 | 23.04 | 22.45 | 22.95 | 22.95 | +0.38 (+1.68%) | 4,063,000 |
29 Jun 2004 | USD | 22.48 | 22.88 | 22.25 | 22.57 | 22.57 | +0.21 (+0.94%) | 3,135,200 |
28 Jun 2004 | USD | 22.15 | 22.49 | 21.97 | 22.36 | 22.36 | +0.16 (+0.72%) | 2,912,500 |
25 Jun 2004 | USD | 21.95 | 22.2 | 21.82 | 22.2 | 22.2 | +0.25 (+1.14%) | 6,939,600 |
24 Jun 2004 | USD | 21.6 | 22.25 | 21.4 | 21.95 | 21.95 | +0.21 (+0.97%) | 3,988,000 |
23 Jun 2004 | USD | 21.39 | 21.74 | 21.15 | 21.74 | 21.74 | +0.25 (+1.16%) | 1,261,300 |
22 Jun 2004 | USD | 21.4 | 21.6 | 21 | 21.49 | 21.49 | +0.05 (+0.23%) | 1,168,400 |
21 Jun 2004 | USD | 21.6 | 21.65 | 21.35 | 21.44 | 21.44 | -0.26 (-1.20%) | 2,146,600 |
18 Jun 2004 | USD | 20.75 | 21.77 | 20.5 | 21.7 | 21.7 | +0.8 (+3.83%) | 3,918,000 |
17 Jun 2004 | USD | 20.18 | 21.1 | 20.15 | 20.9 | 20.9 | +0.67 (+3.31%) | 2,765,300 |
16 Jun 2004 | USD | 20.07 | 20.27 | 20.07 | 20.23 | 20.23 | +0.1 (+0.50%) | 1,007,500 |
15 Jun 2004 | USD | 20.16 | 20.17 | 20 | 20.13 | 20.13 | -0.02 (-0.10%) | 1,390,100 |
14 Jun 2004 | USD | 20.1 | 20.18 | 20 | 20.15 | 20.15 | +0.03 (+0.15%) | 1,161,400 |
11 Jun 2004 | USD | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 20.1 | 20.19 | 20.05 | 20.12 | 20.12 | +0.07 (+0.35%) | 1,395,200 |
9 Jun 2004 | USD | 19.95 | 20.08 | 19.9 | 20.05 | 20.05 | -0.04 (-0.20%) | 1,038,900 |
8 Jun 2004 | USD | 20.34 | 20.34 | 19.9 | 20.09 | 20.09 | -0.28 (-1.37%) | 1,971,800 |
7 Jun 2004 | USD | 20.02 | 20.38 | 20 | 20.37 | 20.37 | +0.42 (+2.11%) | 3,320,600 |
4 Jun 2004 | USD | 19.59 | 20.04 | 19.51 | 19.95 | 19.95 | +0.44 (+2.26%) | 2,832,600 |
3 Jun 2004 | USD | 19.46 | 19.55 | 19.25 | 19.51 | 19.51 | +0.04 (+0.21%) | 2,040,900 |
2 Jun 2004 | USD | 19.54 | 19.65 | 19.39 | 19.47 | 19.47 | -0.06 (-0.31%) | 2,931,200 |
1 Jun 2004 | USD | 19.5 | 19.57 | 19.01 | 19.53 | 19.53 | +0.03 (+0.15%) | 5,800,900 |
31 May 2004 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 19.5 | 19.52 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 5,758,600 |
27 May 2004 | USD | 19.5 | 19.51 | 19.49 | 19.5 | 19.5 | 0.0 (0.0%) | 10,778,100 |
26 May 2004 | USD | 19.5 | 19.53 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 8,131,800 |
25 May 2004 | USD | 18.75 | 19.51 | 18.75 | 19.5 | 19.5 | 0.0 (0.0%) | 39,915,300 |