Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | USD | 36.65 | 36.95 | 36.55 | 36.8 | 12.2667 | +0.26 (+0.71%) | 25,000 |
24 Jun 2004 | USD | 36.8 | 36.88 | 36.54 | 36.54 | 12.18 | -0.31 (-0.84%) | 56,800 |
23 Jun 2004 | USD | 36.46 | 36.85 | 36.36 | 36.85 | 12.2833 | +0.4 (+1.10%) | 155,300 |
22 Jun 2004 | USD | 36.23 | 36.51 | 36.07 | 36.45 | 12.15 | +0.4 (+1.11%) | 62,500 |
21 Jun 2004 | USD | 36.3 | 36.43 | 36.05 | 36.05 | 12.0167 | -0.35 (-0.96%) | 53,400 |
18 Jun 2004 | USD | 36.25 | 36.5 | 36.23 | 36.4 | 12.1333 | -0.05 (-0.14%) | 32,500 |
17 Jun 2004 | USD | 36.15 | 36.45 | 36.14 | 36.45 | 12.15 | +0.1 (+0.28%) | 38,100 |
16 Jun 2004 | USD | 36.34 | 36.43 | 36.18 | 36.35 | 12.1167 | +0.1 (+0.28%) | 35,300 |
15 Jun 2004 | USD | 36.3 | 36.38 | 36.07 | 36.25 | 12.0833 | +0.25 (+0.69%) | 31,100 |
14 Jun 2004 | USD | 36.2 | 36.34 | 35.9 | 36 | 12 | -0.41 (-1.13%) | 59,800 |
11 Jun 2004 | USD | 36.41 | 36.41 | 36.41 | 36.41 | 12.1367 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 36.37 | 36.44 | 36.27 | 36.41 | 12.1367 | +0.26 (+0.72%) | 25,200 |
9 Jun 2004 | USD | 36.52 | 36.55 | 36.1 | 36.15 | 12.05 | -0.39 (-1.07%) | 69,000 |
8 Jun 2004 | USD | 36.43 | 36.55 | 36.36 | 36.54 | 12.18 | 0.0 (0.0%) | 34,000 |
7 Jun 2004 | USD | 35.95 | 36.54 | 35.95 | 36.54 | 12.18 | +0.79 (+2.21%) | 104,100 |
4 Jun 2004 | USD | 35.92 | 36.05 | 35.75 | 35.75 | 11.9167 | +0.1 (+0.28%) | 69,800 |
3 Jun 2004 | USD | 35.9 | 36.02 | 35.65 | 35.65 | 11.8833 | -0.39 (-1.08%) | 336,500 |
2 Jun 2004 | USD | 35.95 | 36.04 | 35.74 | 36.04 | 12.0133 | +0.23 (+0.64%) | 231,300 |
1 Jun 2004 | USD | 35.48 | 35.91 | 35.48 | 35.81 | 11.9367 | +0.17 (+0.48%) | 179,800 |
31 May 2004 | USD | 35.64 | 35.64 | 35.64 | 35.64 | 11.88 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 35.65 | 35.88 | 35.61 | 35.64 | 11.88 | +0.05 (+0.14%) | 69,400 |
27 May 2004 | USD | 35.64 | 35.77 | 35.38 | 35.59 | 11.8633 | +0.16 (+0.45%) | 34,600 |
26 May 2004 | USD | 35.37 | 35.52 | 35.24 | 35.43 | 11.81 | +0.11 (+0.31%) | 52,400 |
25 May 2004 | USD | 34.61 | 35.47 | 34.56 | 35.32 | 11.7733 | +0.51 (+1.47%) | 21,100 |
24 May 2004 | USD | 34.89 | 34.95 | 34.59 | 34.81 | 11.6033 | +0.39 (+1.13%) | 21,600 |
21 May 2004 | USD | 34.5 | 34.77 | 34.38 | 34.42 | 11.4733 | +0.18 (+0.53%) | 16,700 |
20 May 2004 | USD | 34.42 | 34.46 | 34.1 | 34.24 | 11.4133 | -0.06 (-0.17%) | 22,300 |
19 May 2004 | USD | 34.63 | 34.98 | 34.3 | 34.3 | 11.4333 | -0.13 (-0.38%) | 16,600 |
18 May 2004 | USD | 34.29 | 34.43 | 34.05 | 34.43 | 11.4767 | +0.33 (+0.97%) | 8,700 |
17 May 2004 | USD | 34.36 | 34.36 | 33.83 | 34.1 | 11.3667 | -0.38 (-1.10%) | 30,200 |