Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | USD | 27.08 | 27.15 | 26.86 | 26.9 | 26.9 | -0.2 (-0.74%) | 119,573 |
9 Jun 2004 | USD | 27.12 | 27.44 | 27 | 27.1 | 27.1 | +0.03 (+0.11%) | 63,228 |
8 Jun 2004 | USD | 26.95 | 27.29 | 26.95 | 27.07 | 27.07 | +0.1 (+0.37%) | 21,338 |
7 Jun 2004 | USD | 26.98 | 27 | 26.84 | 26.97 | 26.97 | +0.17 (+0.63%) | 45,430 |
4 Jun 2004 | USD | 27 | 27.08 | 26.74 | 26.8 | 26.8 | -0.2 (-0.74%) | 12,291 |
3 Jun 2004 | USD | 27.06 | 27.06 | 26.89 | 27 | 27 | +0.01 (+0.04%) | 309,750 |
2 Jun 2004 | USD | 27.08 | 27.11 | 26.98 | 26.99 | 26.99 | -0.01 (-0.04%) | 74,831 |
1 Jun 2004 | USD | 26.5 | 27.25 | 26.5 | 27 | 27 | +0.42 (+1.58%) | 87,221 |
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%) | 206,893 |
27 May 2004 | USD | 25.85 | 26.4 | 25.85 | 26.34 | 26.34 | +0.54 (+2.09%) | 117,016 |
26 May 2004 | USD | 25.5 | 25.85 | 25.5 | 25.8 | 25.8 | +0.12 (+0.47%) | 77,388 |
25 May 2004 | USD | 25.53 | 25.69 | 25.51 | 25.68 | 25.68 | +0.08 (+0.31%) | 253,503 |
24 May 2004 | USD | 25.5 | 25.6 | 25.3 | 25.6 | 25.6 | +0.2 (+0.79%) | 20,355 |
21 May 2004 | USD | 25.4 | 25.5 | 25.33 | 25.4 | 25.4 | -0.08 (-0.31%) | 59,000 |
20 May 2004 | USD | 25.44 | 25.54 | 25.33 | 25.48 | 25.48 | +0.12 (+0.47%) | 72,471 |
19 May 2004 | USD | 25.5 | 25.71 | 25.35 | 25.36 | 25.36 | -0.39 (-1.51%) | 121,540 |
18 May 2004 | USD | 25.27 | 25.75 | 25.27 | 25.75 | 25.75 | +0.56 (+2.22%) | 94,695 |
17 May 2004 | USD | 25.15 | 25.2 | 24.83 | 25.19 | 25.19 | -0.06 (-0.24%) | 105,610 |
14 May 2004 | USD | 25.1 | 25.26 | 25.06 | 25.25 | 25.25 | +0.17 (+0.68%) | 31,073 |
13 May 2004 | USD | 25.02 | 25.18 | 24.7 | 25.08 | 25.08 | +0.06 (+0.24%) | 108,756 |
12 May 2004 | USD | 24.3 | 25.05 | 24.08 | 25.02 | 25.02 | +0.62 (+2.54%) | 162,053 |
11 May 2004 | USD | 24.28 | 24.91 | 24.28 | 24.4 | 24.4 | +0.2 (+0.83%) | 155,071 |
10 May 2004 | USD | 24.6 | 24.6 | 24.1 | 24.2 | 24.2 | -0.5 (-2.02%) | 119,966 |
7 May 2004 | USD | 24.25 | 24.82 | 24.23 | 24.7 | 24.7 | +0.21 (+0.86%) | 844,290 |
6 May 2004 | USD | 25.08 | 25.1 | 24.49 | 24.49 | 24.49 | -0.55 (-2.20%) | 539,751 |
5 May 2004 | USD | 25.18 | 25.4 | 25.04 | 25.04 | 25.04 | -0.11 (-0.44%) | 189,193 |
4 May 2004 | USD | 25.6 | 25.75 | 25.1 | 25.15 | 25.15 | -0.44 (-1.72%) | 201,386 |
3 May 2004 | USD | 25.75 | 25.81 | 25.5 | 25.59 | 25.59 | -0.21 (-0.81%) | 135,208 |
30 Apr 2004 | USD | 25.85 | 26.1 | 25.65 | 25.8 | 25.8 | +0.02 (+0.08%) | 263,435 |