Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 39.65 | 40 | 39.4 | 39.54 | 19.77 | -0.26 (-0.65%) | 506,200 |
20 Jul 2004 | USD | 39.8 | 40.1 | 39.5 | 39.8 | 19.9 | -0.14 (-0.35%) | 644,800 |
19 Jul 2004 | USD | 39.22 | 40.1 | 39.22 | 39.94 | 19.97 | +0.73 (+1.86%) | 541,800 |
16 Jul 2004 | USD | 39.79 | 40 | 38.65 | 39.21 | 19.605 | -0.29 (-0.73%) | 796,200 |
15 Jul 2004 | USD | 39.91 | 40.05 | 39.36 | 39.5 | 19.75 | -0.47 (-1.18%) | 491,400 |
14 Jul 2004 | USD | 39.8 | 39.99 | 39.79 | 39.97 | 19.985 | +0.17 (+0.43%) | 1,119,000 |
13 Jul 2004 | USD | 39.35 | 39.92 | 39.31 | 39.8 | 19.9 | +0.16 (+0.40%) | 999,600 |
12 Jul 2004 | USD | 39.6 | 39.86 | 39.5 | 39.64 | 19.82 | +0.04 (+0.10%) | 607,200 |
9 Jul 2004 | USD | 39.28 | 39.64 | 39.15 | 39.6 | 19.8 | +0.16 (+0.41%) | 701,600 |
8 Jul 2004 | USD | 39.82 | 39.9 | 39.34 | 39.44 | 19.72 | -0.49 (-1.23%) | 922,600 |
7 Jul 2004 | USD | 40.15 | 40.42 | 39.81 | 39.93 | 19.965 | -0.06 (-0.15%) | 636,600 |
6 Jul 2004 | USD | 40.4 | 40.4 | 39.85 | 39.99 | 19.995 | -0.63 (-1.55%) | 1,824,800 |
5 Jul 2004 | USD | 40.62 | 40.62 | 40.62 | 40.62 | 20.31 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 40.23 | 40.9 | 40.12 | 40.62 | 20.31 | +0.91 (+2.29%) | 1,105,800 |
1 Jul 2004 | USD | 40.45 | 40.45 | 39.46 | 39.71 | 19.855 | -0.79 (-1.95%) | 691,400 |
30 Jun 2004 | USD | 40.25 | 40.74 | 39.9 | 40.5 | 20.25 | +0.36 (+0.90%) | 957,800 |
29 Jun 2004 | USD | 39.86 | 40.2 | 39.69 | 40.14 | 20.07 | +0.28 (+0.70%) | 1,707,200 |
28 Jun 2004 | USD | 39.78 | 40.05 | 39.58 | 39.86 | 19.93 | +0.26 (+0.66%) | 2,496,600 |
25 Jun 2004 | USD | 39.9 | 40.16 | 39.57 | 39.6 | 19.8 | -0.15 (-0.38%) | 694,400 |
24 Jun 2004 | USD | 40 | 40.22 | 39.63 | 39.75 | 19.875 | -0.24 (-0.60%) | 1,538,800 |
23 Jun 2004 | USD | 39.8 | 40.04 | 39.55 | 39.99 | 19.995 | +0.24 (+0.60%) | 1,387,800 |
22 Jun 2004 | USD | 39.18 | 39.75 | 39.18 | 39.75 | 19.875 | +0.76 (+1.95%) | 1,223,400 |
21 Jun 2004 | USD | 39.33 | 39.45 | 38.95 | 38.99 | 19.495 | -0.25 (-0.64%) | 752,000 |
18 Jun 2004 | USD | 39.25 | 39.55 | 39.07 | 39.24 | 19.62 | +0.23 (+0.59%) | 1,070,600 |
17 Jun 2004 | USD | 38.41 | 39.13 | 38.37 | 39.01 | 19.505 | +0.6 (+1.56%) | 673,400 |
16 Jun 2004 | USD | 38.6 | 38.73 | 38.37 | 38.41 | 19.205 | -0.37 (-0.95%) | 675,400 |
15 Jun 2004 | USD | 38.3 | 39.05 | 38.3 | 38.78 | 19.39 | +0.62 (+1.62%) | 864,800 |
14 Jun 2004 | USD | 38.6 | 38.85 | 38.1 | 38.16 | 19.08 | -0.65 (-1.67%) | 1,255,800 |
11 Jun 2004 | USD | 38.81 | 38.81 | 38.81 | 38.81 | 19.405 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 38.6 | 38.96 | 38.6 | 38.81 | 19.405 | +0.15 (+0.39%) | 815,800 |