Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | USD | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 26.33 | 26.59 | 26.25 | 26.58 | 26.58 | +0.24 (+0.91%) | 210,400 |
27 May 2004 | USD | 25.85 | 26.4 | 25.85 | 26.34 | 26.34 | +0.54 (+2.09%) | 119,000 |
26 May 2004 | USD | 25.5 | 25.85 | 25.5 | 25.8 | 25.8 | +0.12 (+0.47%) | 78,700 |
25 May 2004 | USD | 25.53 | 25.69 | 25.51 | 25.68 | 25.68 | +0.08 (+0.31%) | 257,800 |
24 May 2004 | USD | 25.5 | 25.6 | 25.3 | 25.6 | 25.6 | +0.2 (+0.79%) | 20,700 |
21 May 2004 | USD | 25.4 | 25.5 | 25.33 | 25.4 | 25.4 | -0.08 (-0.31%) | 60,000 |
20 May 2004 | USD | 25.44 | 25.54 | 25.33 | 25.48 | 25.48 | +0.12 (+0.47%) | 73,700 |
19 May 2004 | USD | 25.5 | 25.71 | 25.35 | 25.36 | 25.36 | -0.39 (-1.51%) | 123,600 |
18 May 2004 | USD | 25.27 | 25.75 | 25.27 | 25.75 | 25.75 | +0.56 (+2.22%) | 96,300 |
17 May 2004 | USD | 25.15 | 25.2 | 24.83 | 25.19 | 25.19 | -0.06 (-0.24%) | 107,400 |
14 May 2004 | USD | 25.1 | 25.26 | 25.06 | 25.25 | 25.25 | +0.17 (+0.68%) | 31,600 |
13 May 2004 | USD | 25.02 | 25.18 | 24.7 | 25.08 | 25.08 | +0.06 (+0.24%) | 110,600 |
12 May 2004 | USD | 24.3 | 25.05 | 24.08 | 25.02 | 25.02 | +0.62 (+2.54%) | 164,800 |
11 May 2004 | USD | 24.28 | 24.91 | 24.28 | 24.4 | 24.4 | +0.2 (+0.83%) | 157,700 |
10 May 2004 | USD | 24.6 | 24.6 | 24.1 | 24.2 | 24.2 | -0.5 (-2.02%) | 122,000 |
7 May 2004 | USD | 24.25 | 24.82 | 24.23 | 24.7 | 24.7 | +0.21 (+0.86%) | 858,600 |
6 May 2004 | USD | 25.08 | 25.1 | 24.49 | 24.49 | 24.49 | -0.55 (-2.20%) | 548,900 |
5 May 2004 | USD | 25.18 | 25.4 | 25.04 | 25.04 | 25.04 | -0.11 (-0.44%) | 192,400 |
4 May 2004 | USD | 25.6 | 25.75 | 25.1 | 25.15 | 25.15 | -0.44 (-1.72%) | 204,800 |
3 May 2004 | USD | 25.75 | 25.81 | 25.5 | 25.59 | 25.59 | -0.21 (-0.81%) | 137,500 |
30 Apr 2004 | USD | 25.85 | 26.1 | 25.65 | 25.8 | 25.8 | +0.02 (+0.08%) | 267,900 |
29 Apr 2004 | USD | 26.4 | 26.4 | 25.75 | 25.78 | 25.78 | -0.27 (-1.04%) | 349,500 |
28 Apr 2004 | USD | 26.35 | 26.45 | 26.05 | 26.05 | 26.05 | -0.3 (-1.14%) | 265,700 |
27 Apr 2004 | USD | 26.45 | 26.45 | 26.3 | 26.35 | 26.35 | -0.04 (-0.15%) | 26,400 |
26 Apr 2004 | USD | 26.3 | 26.41 | 26.27 | 26.39 | 26.39 | +0.08 (+0.30%) | 46,200 |
23 Apr 2004 | USD | 26.2 | 26.4 | 26.16 | 26.31 | 26.31 | +0.01 (+0.04%) | 28,000 |
22 Apr 2004 | USD | 25.9 | 26.3 | 25.9 | 26.3 | 26.3 | +0.25 (+0.96%) | 17,400 |
21 Apr 2004 | USD | 25.9 | 26.05 | 25.8 | 26.05 | 26.05 | +0.25 (+0.97%) | 73,800 |
20 Apr 2004 | USD | 26.25 | 26.3 | 25.8 | 25.8 | 25.8 | -0.44 (-1.68%) | 33,200 |