Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 60.05 | 60.06 | 59.23 | 59.24 | 11.848 | -0.86 (-1.43%) | 59,300 |
8 Jun 2004 | USD | 59.77 | 60.1 | 59.77 | 60.1 | 12.02 | +0.18 (+0.30%) | 64,300 |
7 Jun 2004 | USD | 59.75 | 60.05 | 59.55 | 59.92 | 11.984 | +0.37 (+0.62%) | 86,900 |
4 Jun 2004 | USD | 59.69 | 59.9 | 59.4 | 59.55 | 11.91 | +0.29 (+0.49%) | 56,800 |
3 Jun 2004 | USD | 59.4 | 59.88 | 59.26 | 59.26 | 11.852 | -0.41 (-0.69%) | 37,700 |
2 Jun 2004 | USD | 59.76 | 59.8 | 59.28 | 59.67 | 11.934 | +0.25 (+0.42%) | 55,500 |
1 Jun 2004 | USD | 58.98 | 59.42 | 58.75 | 59.42 | 11.884 | +0.37 (+0.63%) | 117,200 |
31 May 2004 | USD | 59.05 | 59.05 | 59.05 | 59.05 | 11.81 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 59.1 | 59.1 | 58.67 | 59.05 | 11.81 | -0.05 (-0.08%) | 156,900 |
27 May 2004 | USD | 58.58 | 59.1 | 58.55 | 59.1 | 11.82 | +0.65 (+1.11%) | 42,100 |
26 May 2004 | USD | 58.23 | 58.59 | 58.14 | 58.45 | 11.69 | +0.25 (+0.43%) | 57,400 |
25 May 2004 | USD | 57.45 | 58.3 | 57.35 | 58.2 | 11.64 | +0.75 (+1.31%) | 81,900 |
24 May 2004 | USD | 57.95 | 58.06 | 57.35 | 57.45 | 11.49 | -0.44 (-0.76%) | 146,000 |
21 May 2004 | USD | 57.72 | 58.1 | 57.58 | 57.89 | 11.578 | +0.1 (+0.17%) | 69,800 |
20 May 2004 | USD | 58.16 | 58.17 | 57.5 | 57.79 | 11.558 | -0.37 (-0.64%) | 43,600 |
19 May 2004 | USD | 58.88 | 58.98 | 58.02 | 58.16 | 11.632 | -0.46 (-0.78%) | 51,500 |
18 May 2004 | USD | 58.45 | 58.77 | 58.41 | 58.62 | 11.724 | +0.27 (+0.46%) | 111,400 |
17 May 2004 | USD | 58.45 | 58.82 | 58.02 | 58.35 | 11.67 | -0.45 (-0.77%) | 78,500 |
14 May 2004 | USD | 58.68 | 59.2 | 58.4 | 58.8 | 11.76 | -0.03 (-0.05%) | 63,900 |
13 May 2004 | USD | 58.8 | 59 | 58.43 | 58.83 | 11.766 | +0.03 (+0.05%) | 101,300 |
12 May 2004 | USD | 58.7 | 58.89 | 57.67 | 58.8 | 11.76 | +0.2 (+0.34%) | 103,000 |
11 May 2004 | USD | 58.55 | 58.7 | 58.22 | 58.6 | 11.72 | +0.35 (+0.60%) | 123,300 |
10 May 2004 | USD | 58.7 | 59.05 | 57.96 | 58.25 | 11.65 | -1.13 (-1.90%) | 186,700 |
7 May 2004 | USD | 59.8 | 60.12 | 59.2 | 59.38 | 11.876 | -0.34 (-0.57%) | 164,800 |
6 May 2004 | USD | 59.85 | 60.17 | 59.35 | 59.72 | 11.944 | -0.43 (-0.71%) | 46,600 |
5 May 2004 | USD | 59.81 | 60.33 | 59.65 | 60.15 | 12.03 | +0.39 (+0.65%) | 67,500 |
4 May 2004 | USD | 59.83 | 59.99 | 59.34 | 59.76 | 11.952 | -0.07 (-0.12%) | 178,300 |
3 May 2004 | USD | 59.25 | 59.86 | 59.25 | 59.83 | 11.966 | +0.8 (+1.36%) | 196,600 |
30 Apr 2004 | USD | 59.2 | 59.51 | 59.03 | 59.03 | 11.806 | -0.12 (-0.20%) | 58,700 |
29 Apr 2004 | USD | 59.75 | 59.83 | 58.92 | 59.15 | 11.83 | -0.57 (-0.95%) | 70,500 |