Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 40.14 | 40.26 | 39.6 | 40.26 | 120.78 | +0.66 (+1.67%) | 47,867 |
14 Jun 2004 | USD | 39.75 | 40.14 | 39.24 | 39.6 | 118.8 | -0.69 (-1.71%) | 84,100 |
11 Jun 2004 | USD | 40.29 | 40.29 | 40.29 | 40.29 | 120.87 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 40.41 | 40.5 | 39.87 | 40.29 | 120.87 | -0.12 (-0.30%) | 44,000 |
9 Jun 2004 | USD | 40.5 | 40.71 | 40.05 | 40.41 | 121.23 | -0.06 (-0.15%) | 38,900 |
8 Jun 2004 | USD | 40.5 | 40.53 | 40.14 | 40.47 | 121.41 | -0.09 (-0.22%) | 76,900 |
7 Jun 2004 | USD | 40.62 | 40.65 | 40.32 | 40.56 | 121.68 | +0.06 (+0.15%) | 106,933 |
4 Jun 2004 | USD | 40.35 | 40.53 | 40.08 | 40.5 | 121.5 | +0.3 (+0.75%) | 88,900 |
3 Jun 2004 | USD | 40.5 | 40.5 | 39.99 | 40.2 | 120.6 | -0.3 (-0.74%) | 100,933 |
2 Jun 2004 | USD | 40.35 | 40.5 | 39.96 | 40.5 | 121.5 | +0.21 (+0.52%) | 55,700 |
1 Jun 2004 | USD | 40.47 | 40.5 | 39.45 | 40.29 | 120.87 | +0.3 (+0.75%) | 120,167 |
31 May 2004 | USD | 39.99 | 39.99 | 39.99 | 39.99 | 119.97 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 40.35 | 40.5 | 39.99 | 39.99 | 119.97 | -0.39 (-0.97%) | 72,967 |
27 May 2004 | USD | 39.57 | 40.47 | 39.51 | 40.38 | 121.14 | +0.66 (+1.66%) | 136,700 |
26 May 2004 | USD | 39 | 40.08 | 38.88 | 39.72 | 119.16 | +0.87 (+2.24%) | 134,733 |
25 May 2004 | USD | 39.15 | 39.33 | 38.49 | 38.85 | 116.55 | -0.15 (-0.38%) | 295,867 |
24 May 2004 | USD | 39.75 | 39.87 | 38.64 | 39 | 117 | -0.48 (-1.22%) | 263,867 |
21 May 2004 | USD | 39.36 | 39.72 | 39 | 39.48 | 118.44 | +0.27 (+0.69%) | 127,233 |
20 May 2004 | USD | 39.18 | 39.9 | 39.15 | 39.21 | 117.63 | -0.09 (-0.23%) | 76,367 |
19 May 2004 | USD | 39.45 | 40.77 | 39 | 39.3 | 117.9 | -0.12 (-0.30%) | 199,433 |
18 May 2004 | USD | 38.85 | 39.57 | 38.4 | 39.42 | 118.26 | +0.63 (+1.62%) | 187,033 |
17 May 2004 | USD | 39.15 | 39.3 | 38.43 | 38.79 | 116.37 | -0.45 (-1.15%) | 205,633 |
14 May 2004 | USD | 38.55 | 39.51 | 38.4 | 39.24 | 117.72 | +0.42 (+1.08%) | 189,633 |
13 May 2004 | USD | 38.91 | 39.3 | 38.4 | 38.82 | 116.46 | -0.18 (-0.46%) | 133,933 |
12 May 2004 | USD | 39.27 | 39.69 | 38.55 | 39 | 117 | -0.24 (-0.61%) | 203,700 |
11 May 2004 | USD | 39.15 | 39.54 | 38.7 | 39.24 | 117.72 | +0.75 (+1.95%) | 215,667 |
10 May 2004 | USD | 39.9 | 39.9 | 38.04 | 38.49 | 115.47 | -1.26 (-3.17%) | 434,900 |
7 May 2004 | USD | 40.26 | 40.68 | 39.3 | 39.75 | 119.25 | -0.93 (-2.29%) | 337,500 |
6 May 2004 | USD | 40.47 | 40.95 | 40.08 | 40.68 | 122.04 | +0.24 (+0.59%) | 291,300 |
5 May 2004 | USD | 40.5 | 40.77 | 40.23 | 40.44 | 121.32 | -0.18 (-0.44%) | 218,700 |