Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | USD | 30.36 | 30.42 | 29.46 | 29.82 | 89.46 | -0.84 (-2.74%) | 146,400 |
27 Jul 2004 | USD | 30.24 | 30.75 | 29.88 | 30.66 | 91.98 | +0.42 (+1.39%) | 140,000 |
26 Jul 2004 | USD | 31.02 | 31.23 | 30 | 30.24 | 90.72 | -0.51 (-1.66%) | 144,100 |
23 Jul 2004 | USD | 31.47 | 31.5 | 30.57 | 30.75 | 92.25 | -1.14 (-3.57%) | 133,300 |
22 Jul 2004 | USD | 30.9 | 32.13 | 30.33 | 31.89 | 95.67 | +0.99 (+3.20%) | 316,400 |
21 Jul 2004 | USD | 33.18 | 33.87 | 30.9 | 30.9 | 92.7 | -2.25 (-6.79%) | 320,300 |
20 Jul 2004 | USD | 32.82 | 33.15 | 32.1 | 33.15 | 99.45 | +0.09 (+0.27%) | 283,700 |
19 Jul 2004 | USD | 33.15 | 33.36 | 32.46 | 33.06 | 99.18 | -0.09 (-0.27%) | 118,700 |
16 Jul 2004 | USD | 33.72 | 33.93 | 32.52 | 33.15 | 99.45 | -0.48 (-1.43%) | 180,000 |
15 Jul 2004 | USD | 33.48 | 33.96 | 33.12 | 33.63 | 100.89 | +0.24 (+0.72%) | 178,500 |
14 Jul 2004 | USD | 33.27 | 34.32 | 32.85 | 33.39 | 100.17 | -0.78 (-2.28%) | 130,900 |
13 Jul 2004 | USD | 34.08 | 34.62 | 33.96 | 34.17 | 102.51 | +0.09 (+0.26%) | 120,600 |
12 Jul 2004 | USD | 34.8 | 34.83 | 33.3 | 34.08 | 102.24 | -1.02 (-2.91%) | 134,100 |
9 Jul 2004 | USD | 34.8 | 35.31 | 34.71 | 35.1 | 105.3 | +0.69 (+2.01%) | 153,200 |
8 Jul 2004 | USD | 34.71 | 34.92 | 34.26 | 34.41 | 103.23 | -0.3 (-0.86%) | 336,000 |
7 Jul 2004 | USD | 34.41 | 34.86 | 34.41 | 34.71 | 104.13 | +0.81 (+2.39%) | 199,900 |
6 Jul 2004 | USD | 35.25 | 35.25 | 33.51 | 33.9 | 101.7 | -1.35 (-3.83%) | 325,800 |
5 Jul 2004 | USD | 35.25 | 35.25 | 35.25 | 35.25 | 105.75 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 35.55 | 35.82 | 35.13 | 35.25 | 105.75 | -0.27 (-0.76%) | 204,300 |
1 Jul 2004 | USD | 36.75 | 36.75 | 34.89 | 35.52 | 106.56 | -1.14 (-3.11%) | 271,600 |
30 Jun 2004 | USD | 36.27 | 36.87 | 36 | 36.66 | 109.98 | +0.3 (+0.83%) | 181,600 |
29 Jun 2004 | USD | 35.7 | 36.48 | 35.7 | 36.36 | 109.08 | +0.51 (+1.42%) | 206,400 |
28 Jun 2004 | USD | 36.54 | 36.54 | 35.61 | 35.85 | 107.55 | -0.48 (-1.32%) | 185,100 |
25 Jun 2004 | USD | 36.66 | 36.66 | 35.55 | 36.33 | 108.99 | +1.35 (+3.86%) | 378,700 |
24 Jun 2004 | USD | 34.86 | 35.34 | 34.65 | 34.98 | 104.94 | +0.15 (+0.43%) | 206,600 |
23 Jun 2004 | USD | 33.84 | 34.92 | 33.66 | 34.83 | 104.49 | +0.99 (+2.93%) | 194,300 |
22 Jun 2004 | USD | 32.7 | 34.05 | 32.4 | 33.84 | 101.52 | +0.51 (+1.53%) | 321,000 |
21 Jun 2004 | USD | 33.3 | 33.57 | 33.03 | 33.33 | 99.99 | -0.21 (-0.63%) | 321,800 |
18 Jun 2004 | USD | 33.45 | 33.93 | 33.18 | 33.54 | 100.62 | +0.09 (+0.27%) | 187,000 |
17 Jun 2004 | USD | 34.41 | 34.41 | 33 | 33.45 | 100.35 | -0.99 (-2.87%) | 171,600 |