Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | USD | 32.75 | 33.48 | 32.75 | 33.4 | 16.7 | +0.46 (+1.40%) | 12,500 |
9 Jun 2004 | USD | 32.45 | 33.4 | 32 | 32.94 | 16.47 | +0.44 (+1.35%) | 21,700 |
8 Jun 2004 | USD | 31.45 | 32.5 | 31.45 | 32.5 | 16.25 | +1.15 (+3.67%) | 9,000 |
7 Jun 2004 | USD | 31.19 | 31.35 | 31.01 | 31.35 | 15.675 | +0.21 (+0.67%) | 2,500 |
4 Jun 2004 | USD | 31.1 | 31.18 | 31.05 | 31.14 | 15.57 | +0.14 (+0.45%) | 2,000 |
3 Jun 2004 | USD | 31.57 | 31.57 | 31 | 31 | 15.5 | -0.62 (-1.96%) | 4,800 |
2 Jun 2004 | USD | 31.62 | 31.82 | 31.45 | 31.62 | 15.81 | +0.02 (+0.06%) | 1,200 |
1 Jun 2004 | USD | 31.2 | 31.61 | 31.05 | 31.6 | 15.8 | +0.6 (+1.94%) | 4,400 |
31 May 2004 | USD | 31 | 31 | 31 | 31 | 15.5 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 31.1 | 31.1 | 31 | 31 | 15.5 | -0.26 (-0.83%) | 3,800 |
27 May 2004 | USD | 31.4 | 31.45 | 31.26 | 31.26 | 15.63 | -0.24 (-0.76%) | 3,200 |
26 May 2004 | USD | 31.5 | 31.62 | 31.435 | 31.5 | 15.75 | -0.2 (-0.63%) | 1,600 |
25 May 2004 | USD | 31.45 | 31.86 | 31.45 | 31.7 | 15.85 | +0.32 (+1.02%) | 3,500 |
24 May 2004 | USD | 31.3 | 31.6 | 31.1 | 31.38 | 15.69 | +0.18 (+0.58%) | 3,000 |
21 May 2004 | USD | 30.06 | 31.25 | 30.06 | 31.2 | 15.6 | +1.19 (+3.97%) | 7,600 |
20 May 2004 | USD | 30.05 | 30.05 | 30 | 30.01 | 15.005 | +0.01 (+0.03%) | 6,800 |
19 May 2004 | USD | 30.3 | 30.77 | 30 | 30 | 15 | -0.18 (-0.60%) | 5,600 |
18 May 2004 | USD | 29.25 | 30.19 | 29.25 | 30.18 | 15.09 | +1.07 (+3.68%) | 4,000 |
17 May 2004 | USD | 30.08 | 30.08 | 29 | 29.11 | 14.555 | -0.97 (-3.22%) | 24,400 |
14 May 2004 | USD | 30 | 30.08 | 30 | 30.08 | 15.04 | -0.05 (-0.17%) | 800 |
13 May 2004 | USD | 30.29 | 30.49 | 30.01 | 30.13 | 15.065 | -0.16 (-0.53%) | 2,400 |
12 May 2004 | USD | 29.95 | 30.3 | 29.9 | 30.29 | 15.145 | +0.24 (+0.80%) | 15,100 |
11 May 2004 | USD | 30.2 | 30.2 | 30 | 30.05 | 15.025 | -0.35 (-1.15%) | 11,700 |
10 May 2004 | USD | 31.02 | 31.08 | 30.4 | 30.4 | 15.2 | -0.62 (-2.00%) | 26,800 |
7 May 2004 | USD | 31.25 | 31.25 | 31 | 31.02 | 15.51 | -0.07 (-0.23%) | 11,200 |
6 May 2004 | USD | 31 | 31.35 | 31 | 31.09 | 15.545 | -0.03 (-0.10%) | 9,600 |
5 May 2004 | USD | 31.4 | 31.4 | 31.09 | 31.12 | 15.56 | -0.18 (-0.58%) | 2,500 |
4 May 2004 | USD | 31.15 | 31.4 | 31 | 31.3 | 15.65 | +0.07 (+0.22%) | 3,100 |
3 May 2004 | USD | 31.15 | 31.24 | 31 | 31.23 | 15.615 | +0.14 (+0.45%) | 2,200 |
30 Apr 2004 | USD | 31.1 | 31.4 | 31 | 31.09 | 15.545 | +0.09 (+0.29%) | 3,300 |