Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 27.44 | 27.65 | 26.6 | 26.86 | 6.715 | -0.32 (-1.18%) | 2,921,200 |
23 Jul 2004 | USD | 27.46 | 27.6 | 27.07 | 27.18 | 6.795 | -0.11 (-0.40%) | 2,494,000 |
22 Jul 2004 | USD | 27.95 | 27.98 | 27.29 | 27.29 | 6.8225 | -0.87 (-3.09%) | 4,414,400 |
21 Jul 2004 | USD | 28.66 | 28.66 | 28.15 | 28.16 | 7.04 | -0.23 (-0.81%) | 3,114,800 |
20 Jul 2004 | USD | 28.85 | 28.85 | 28.39 | 28.39 | 7.0975 | -0.33 (-1.15%) | 2,912,400 |
19 Jul 2004 | USD | 29.45 | 29.45 | 28.7 | 28.72 | 7.18 | -0.48 (-1.64%) | 3,719,600 |
16 Jul 2004 | USD | 28.95 | 29.33 | 28.94 | 29.2 | 7.3 | +1.2 (+4.29%) | 3,746,000 |
15 Jul 2004 | USD | 27.53 | 28.68 | 27.52 | 28 | 7 | +0.56 (+2.04%) | 5,618,000 |
14 Jul 2004 | USD | 27.2 | 27.54 | 27.2 | 27.44 | 6.86 | +0.29 (+1.07%) | 2,781,600 |
13 Jul 2004 | USD | 27.22 | 27.38 | 27.1 | 27.15 | 6.7875 | -0.22 (-0.80%) | 2,224,000 |
12 Jul 2004 | USD | 27.17 | 27.5 | 27.02 | 27.37 | 6.8425 | 0.0 (0.0%) | 5,226,400 |
9 Jul 2004 | USD | 27.19 | 27.49 | 27.07 | 27.37 | 6.8425 | +0.45 (+1.67%) | 2,624,000 |
8 Jul 2004 | USD | 27.34 | 27.5 | 26.83 | 26.92 | 6.73 | -0.4 (-1.46%) | 3,459,200 |
7 Jul 2004 | USD | 27.6 | 27.65 | 27.22 | 27.32 | 6.83 | -0.08 (-0.29%) | 4,942,800 |
6 Jul 2004 | USD | 28.09 | 28.25 | 27.35 | 27.4 | 6.85 | -0.65 (-2.32%) | 6,046,400 |
5 Jul 2004 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 7.0125 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 28.11 | 28.35 | 27.87 | 28.05 | 7.0125 | +0.29 (+1.04%) | 4,118,400 |
1 Jul 2004 | USD | 28.15 | 28.22 | 27.72 | 27.76 | 6.94 | -0.31 (-1.10%) | 5,687,200 |
30 Jun 2004 | USD | 27.7 | 28.11 | 27.25 | 28.07 | 7.0175 | +0.29 (+1.04%) | 6,017,200 |
29 Jun 2004 | USD | 27.05 | 27.78 | 27.05 | 27.78 | 6.945 | +0.63 (+2.32%) | 5,267,200 |
28 Jun 2004 | USD | 27.6 | 27.67 | 27.1 | 27.15 | 6.7875 | -0.4 (-1.45%) | 3,195,600 |
25 Jun 2004 | USD | 27.95 | 28.22 | 27.5 | 27.55 | 6.8875 | -0.75 (-2.65%) | 3,638,400 |
24 Jun 2004 | USD | 28.29 | 28.45 | 28.18 | 28.3 | 7.075 | +0.18 (+0.64%) | 6,166,000 |
23 Jun 2004 | USD | 26.85 | 28.12 | 26.85 | 28.12 | 7.03 | +1.35 (+5.04%) | 6,544,000 |
22 Jun 2004 | USD | 26.72 | 27 | 26.47 | 26.77 | 6.6925 | +0.04 (+0.15%) | 2,913,600 |
21 Jun 2004 | USD | 26.6 | 27.04 | 26.6 | 26.73 | 6.6825 | -0.12 (-0.45%) | 3,682,000 |
18 Jun 2004 | USD | 26.9 | 27.25 | 26.76 | 26.85 | 6.7125 | -0.15 (-0.56%) | 2,487,200 |
17 Jun 2004 | USD | 26.96 | 27.34 | 26.6 | 27 | 6.75 | +0.05 (+0.19%) | 3,594,800 |
16 Jun 2004 | USD | 26.85 | 27.14 | 26.55 | 26.95 | 6.7375 | -0.09 (-0.33%) | 3,754,800 |
15 Jun 2004 | USD | 26.25 | 27.29 | 26.25 | 27.04 | 6.76 | +1.49 (+5.83%) | 10,174,000 |