Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 39.29 | 39.29 | 38.6 | 38.66 | 19.33 | -0.67 (-1.70%) | 775,200 |
8 Jun 2004 | USD | 39.28 | 39.4 | 39.12 | 39.33 | 19.665 | +0.01 (+0.03%) | 926,000 |
7 Jun 2004 | USD | 39.15 | 39.39 | 39.02 | 39.32 | 19.66 | +0.54 (+1.39%) | 1,282,000 |
4 Jun 2004 | USD | 39.1 | 39.21 | 38.75 | 38.78 | 19.39 | +0.24 (+0.62%) | 1,278,800 |
3 Jun 2004 | USD | 38.47 | 38.92 | 38.36 | 38.54 | 19.27 | +0.08 (+0.21%) | 1,227,400 |
2 Jun 2004 | USD | 38.63 | 38.78 | 38.32 | 38.46 | 19.23 | +0.01 (+0.03%) | 1,812,400 |
1 Jun 2004 | USD | 38.57 | 38.65 | 38.11 | 38.45 | 19.225 | -0.37 (-0.95%) | 1,441,200 |
31 May 2004 | USD | 38.82 | 38.82 | 38.82 | 38.82 | 19.41 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 38.35 | 39 | 38.09 | 38.82 | 19.41 | +0.28 (+0.73%) | 1,403,800 |
27 May 2004 | USD | 37.84 | 38.59 | 37.84 | 38.54 | 19.27 | +1.02 (+2.72%) | 2,110,000 |
26 May 2004 | USD | 37.36 | 37.69 | 37.2 | 37.52 | 18.76 | +0.31 (+0.83%) | 1,678,400 |
25 May 2004 | USD | 36.6 | 37.31 | 36.59 | 37.21 | 18.605 | +0.96 (+2.65%) | 2,511,400 |
24 May 2004 | USD | 36.65 | 36.97 | 36.2 | 36.25 | 18.125 | -0.33 (-0.90%) | 1,012,800 |
21 May 2004 | USD | 36.53 | 36.87 | 36.48 | 36.58 | 18.29 | +0.13 (+0.36%) | 1,758,000 |
20 May 2004 | USD | 36.44 | 36.78 | 36.38 | 36.45 | 18.225 | +0.24 (+0.66%) | 1,928,000 |
19 May 2004 | USD | 36.49 | 37 | 36.17 | 36.21 | 18.105 | +0.36 (+1.00%) | 1,941,400 |
18 May 2004 | USD | 35.81 | 35.99 | 35.68 | 35.85 | 17.925 | +0.33 (+0.93%) | 2,150,200 |
17 May 2004 | USD | 35.81 | 36 | 35.43 | 35.52 | 17.76 | -0.39 (-1.09%) | 2,432,400 |
14 May 2004 | USD | 35.75 | 36.06 | 35.62 | 35.91 | 17.955 | +0.11 (+0.31%) | 1,410,200 |
13 May 2004 | USD | 35.67 | 36.15 | 35.66 | 35.8 | 17.9 | +0.03 (+0.08%) | 1,895,000 |
12 May 2004 | USD | 35.76 | 35.85 | 35.62 | 35.77 | 17.885 | -0.06 (-0.17%) | 1,998,400 |
11 May 2004 | USD | 35.97 | 36.1 | 35.76 | 35.83 | 17.915 | +0.01 (+0.03%) | 2,617,800 |
10 May 2004 | USD | 35.88 | 36.1 | 35.64 | 35.82 | 17.91 | -0.35 (-0.97%) | 2,241,800 |
7 May 2004 | USD | 36.88 | 36.91 | 36.09 | 36.17 | 18.085 | -0.96 (-2.59%) | 3,386,800 |
6 May 2004 | USD | 36.85 | 37.15 | 36.74 | 37.13 | 18.565 | +0.23 (+0.62%) | 2,563,400 |
5 May 2004 | USD | 37.08 | 37.11 | 36.88 | 36.9 | 18.45 | -0.33 (-0.89%) | 5,711,800 |
4 May 2004 | USD | 37.6 | 37.65 | 37.06 | 37.23 | 18.615 | +0.23 (+0.62%) | 6,667,000 |
3 May 2004 | USD | 37.36 | 37.45 | 37 | 37 | 18.5 | +0.23 (+0.63%) | 3,662,400 |
30 Apr 2004 | USD | 37.12 | 37.55 | 36.77 | 36.77 | 18.385 | -0.3 (-0.81%) | 6,696,200 |
29 Apr 2004 | USD | 37.26 | 37.6 | 36.88 | 37.07 | 18.535 | -0.03 (-0.08%) | 12,996,200 |