Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | USD | 25.21 | 25.63 | 24.9 | 25.55 | 6.3875 | -0.5 (-1.92%) | 5,065,600 |
11 Jun 2004 | USD | 26.05 | 26.05 | 26.05 | 26.05 | 6.5125 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 26.15 | 26.25 | 25.8 | 26.05 | 6.5125 | +0.14 (+0.54%) | 2,268,400 |
9 Jun 2004 | USD | 26.4 | 26.4 | 25.67 | 25.91 | 6.4775 | -0.4 (-1.52%) | 6,777,200 |
8 Jun 2004 | USD | 26.92 | 27.04 | 26.31 | 26.31 | 6.5775 | -0.55 (-2.05%) | 5,528,000 |
7 Jun 2004 | USD | 26.4 | 27.05 | 26.33 | 26.86 | 6.715 | +0.65 (+2.48%) | 3,751,600 |
4 Jun 2004 | USD | 26.4 | 26.4 | 25.95 | 26.21 | 6.5525 | +0.26 (+1.00%) | 5,771,600 |
3 Jun 2004 | USD | 26.4 | 26.4 | 25.71 | 25.95 | 6.4875 | -0.44 (-1.67%) | 6,048,800 |
2 Jun 2004 | USD | 26.9 | 26.93 | 26.35 | 26.39 | 6.5975 | +0.15 (+0.57%) | 7,426,400 |
1 Jun 2004 | USD | 25.99 | 26.4 | 25.77 | 26.24 | 6.56 | +0.14 (+0.54%) | 6,396,800 |
31 May 2004 | USD | 26.1 | 26.1 | 26.1 | 26.1 | 6.525 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 26.5 | 26.6 | 26.03 | 26.1 | 6.525 | -0.23 (-0.87%) | 6,749,200 |
27 May 2004 | USD | 25.95 | 26.35 | 25.72 | 26.33 | 6.5825 | +0.79 (+3.09%) | 9,886,800 |
26 May 2004 | USD | 26 | 26.03 | 25.54 | 25.54 | 6.385 | -0.41 (-1.58%) | 10,327,200 |
25 May 2004 | USD | 26 | 26.09 | 25.69 | 25.95 | 6.4875 | -0.05 (-0.19%) | 7,445,600 |
24 May 2004 | USD | 25.15 | 26 | 25 | 26 | 6.5 | +1.65 (+6.78%) | 13,738,000 |
21 May 2004 | USD | 24.3 | 25.2 | 23.69 | 24.35 | 6.0875 | -0.3 (-1.22%) | 11,857,200 |
20 May 2004 | USD | 25.55 | 25.57 | 24.5 | 24.65 | 6.1625 | -0.96 (-3.75%) | 10,590,800 |
19 May 2004 | USD | 26.55 | 26.55 | 25.58 | 25.61 | 6.4025 | 0.0 (0.0%) | 8,689,200 |
18 May 2004 | USD | 26.6 | 26.95 | 25.55 | 25.61 | 6.4025 | -0.26 (-1.01%) | 7,172,000 |
17 May 2004 | USD | 25.7 | 26.55 | 25.7 | 25.87 | 6.4675 | -1.01 (-3.76%) | 6,549,200 |
14 May 2004 | USD | 28.15 | 28.5 | 26.7 | 26.88 | 6.72 | -0.79 (-2.86%) | 10,005,200 |
13 May 2004 | USD | 27.1 | 27.78 | 27.08 | 27.67 | 6.9175 | +0.07 (+0.25%) | 7,572,400 |
12 May 2004 | USD | 27.95 | 28 | 26.88 | 27.6 | 6.9 | -0.35 (-1.25%) | 7,698,800 |
11 May 2004 | USD | 26.05 | 28.05 | 26.05 | 27.95 | 6.9875 | +2.4 (+9.39%) | 8,623,200 |
10 May 2004 | USD | 25.65 | 26.32 | 25.33 | 25.55 | 6.3875 | -1.9 (-6.92%) | 14,191,200 |
7 May 2004 | USD | 27.5 | 28.2 | 27.1 | 27.45 | 6.8625 | -1.35 (-4.69%) | 8,157,200 |
6 May 2004 | USD | 30.78 | 30.79 | 28.75 | 28.8 | 7.2 | -2.2 (-7.10%) | 9,435,600 |
5 May 2004 | USD | 30.65 | 31.09 | 30.2 | 31 | 7.75 | +0.92 (+3.06%) | 9,752,400 |
4 May 2004 | USD | 29.95 | 30.42 | 29.52 | 30.08 | 7.52 | +0.99 (+3.40%) | 9,960,400 |