Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | USD | 26.79 | 26.79 | 26.35 | 26.35 | 26.35 | -0.34 (-1.27%) | 20,400 |
9 Jul 2004 | USD | 25.9 | 26.8 | 25.9 | 26.69 | 26.69 | +0.94 (+3.65%) | 108,100 |
8 Jul 2004 | USD | 26.39 | 26.45 | 25.49 | 25.75 | 25.75 | -0.63 (-2.39%) | 201,300 |
7 Jul 2004 | USD | 26.71 | 26.89 | 26.32 | 26.38 | 26.38 | -0.28 (-1.05%) | 84,100 |
6 Jul 2004 | USD | 27.35 | 27.35 | 26.5 | 26.66 | 26.66 | -0.34 (-1.26%) | 100,200 |
5 Jul 2004 | USD | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 26.5 | 27 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 108,000 |
1 Jul 2004 | USD | 27 | 27 | 26.54 | 26.6 | 26.6 | -0.4 (-1.48%) | 86,500 |
30 Jun 2004 | USD | 26.95 | 27.2 | 26.66 | 27 | 27 | +0.19 (+0.71%) | 105,900 |
29 Jun 2004 | USD | 26.65 | 27.65 | 26.53 | 26.81 | 26.81 | +0.09 (+0.34%) | 33,800 |
28 Jun 2004 | USD | 26.63 | 26.92 | 26.5 | 26.72 | 26.72 | -0.01 (-0.04%) | 190,400 |
25 Jun 2004 | USD | 26.7 | 26.9 | 26.69 | 26.73 | 26.73 | +0.09 (+0.34%) | 48,000 |
24 Jun 2004 | USD | 26.55 | 27.05 | 26.44 | 26.64 | 26.64 | +0.17 (+0.64%) | 67,200 |
23 Jun 2004 | USD | 26.55 | 26.56 | 26.28 | 26.47 | 26.47 | -0.02 (-0.08%) | 48,100 |
22 Jun 2004 | USD | 26.55 | 26.66 | 26.43 | 26.49 | 26.49 | +0.01 (+0.04%) | 29,100 |
21 Jun 2004 | USD | 26.46 | 26.51 | 26.34 | 26.48 | 26.48 | +0.17 (+0.65%) | 16,000 |
18 Jun 2004 | USD | 26.6 | 26.6 | 26.3 | 26.31 | 26.31 | -0.29 (-1.09%) | 47,600 |
17 Jun 2004 | USD | 26.71 | 26.71 | 26.54 | 26.6 | 26.6 | -0.01 (-0.04%) | 19,200 |
16 Jun 2004 | USD | 26.66 | 26.78 | 26.4 | 26.61 | 26.61 | -0.05 (-0.19%) | 19,000 |
15 Jun 2004 | USD | 26.51 | 26.71 | 26.45 | 26.66 | 26.66 | +0.15 (+0.57%) | 55,300 |
14 Jun 2004 | USD | 26.9 | 26.9 | 26.39 | 26.51 | 26.51 | -0.39 (-1.45%) | 87,200 |
11 Jun 2004 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 27.08 | 27.15 | 26.86 | 26.9 | 26.9 | -0.2 (-0.74%) | 121,600 |
9 Jun 2004 | USD | 27.12 | 27.44 | 27 | 27.1 | 27.1 | +0.03 (+0.11%) | 64,300 |
8 Jun 2004 | USD | 26.95 | 27.29 | 26.95 | 27.07 | 27.07 | +0.1 (+0.37%) | 21,700 |
7 Jun 2004 | USD | 26.98 | 27 | 26.84 | 26.97 | 26.97 | +0.17 (+0.63%) | 46,200 |
4 Jun 2004 | USD | 27 | 27.08 | 26.74 | 26.8 | 26.8 | -0.2 (-0.74%) | 12,500 |
3 Jun 2004 | USD | 27.06 | 27.06 | 26.89 | 27 | 27 | +0.01 (+0.04%) | 315,000 |
2 Jun 2004 | USD | 27.08 | 27.11 | 26.98 | 26.99 | 26.99 | -0.01 (-0.04%) | 76,100 |
1 Jun 2004 | USD | 26.5 | 27.25 | 26.5 | 27 | 27 | +0.42 (+1.58%) | 88,700 |