Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | USD | 34.6 | 34.73 | 34.3 | 34.48 | 11.4933 | -0.07 (-0.20%) | 24,200 |
13 May 2004 | USD | 34.4 | 34.73 | 34.34 | 34.55 | 11.5167 | +0.03 (+0.09%) | 32,100 |
12 May 2004 | USD | 34.46 | 34.52 | 33.7 | 34.52 | 11.5067 | +0.1 (+0.29%) | 45,200 |
11 May 2004 | USD | 34.27 | 34.63 | 34.27 | 34.42 | 11.4733 | +0.22 (+0.64%) | 47,400 |
10 May 2004 | USD | 34.55 | 34.55 | 33.7 | 34.2 | 11.4 | -0.5 (-1.44%) | 36,200 |
7 May 2004 | USD | 35 | 35.26 | 34.56 | 34.7 | 11.5667 | -0.72 (-2.03%) | 13,000 |
6 May 2004 | USD | 35.5 | 35.5 | 35 | 35.42 | 11.8067 | -0.28 (-0.78%) | 11,500 |
5 May 2004 | USD | 35.49 | 35.78 | 35.47 | 35.7 | 11.9 | +0.15 (+0.42%) | 15,600 |
4 May 2004 | USD | 35.52 | 35.7 | 35.35 | 35.55 | 11.85 | +0.09 (+0.25%) | 17,800 |
3 May 2004 | USD | 35.25 | 35.46 | 35.1 | 35.46 | 11.82 | +0.3 (+0.85%) | 21,600 |
30 Apr 2004 | USD | 35.18 | 35.39 | 34.97 | 35.16 | 11.72 | -0.09 (-0.26%) | 18,900 |
29 Apr 2004 | USD | 35.72 | 35.88 | 35 | 35.25 | 11.75 | -0.56 (-1.56%) | 27,100 |
28 Apr 2004 | USD | 36.24 | 36.24 | 35.71 | 35.81 | 11.9367 | -0.68 (-1.86%) | 45,500 |
27 Apr 2004 | USD | 36.45 | 36.66 | 36.41 | 36.49 | 12.1633 | +0.12 (+0.33%) | 40,100 |
26 Apr 2004 | USD | 36.56 | 36.69 | 36.15 | 36.37 | 12.1233 | -0.15 (-0.41%) | 27,500 |
23 Apr 2004 | USD | 36.67 | 36.67 | 36.21 | 36.52 | 12.1733 | -0.15 (-0.41%) | 26,100 |
22 Apr 2004 | USD | 36.03 | 36.67 | 35.9 | 36.67 | 12.2233 | +0.77 (+2.14%) | 13,700 |
21 Apr 2004 | USD | 35.62 | 35.91 | 35.5 | 35.9 | 11.9667 | +0.35 (+0.98%) | 51,200 |
20 Apr 2004 | USD | 36.3 | 36.38 | 35.55 | 35.55 | 11.85 | -0.65 (-1.80%) | 39,000 |
19 Apr 2004 | USD | 36.17 | 36.21 | 35.85 | 36.2 | 12.0667 | 0.0 (0.0%) | 25,700 |
16 Apr 2004 | USD | 36.13 | 36.24 | 35.97 | 36.2 | 12.0667 | +0.23 (+0.64%) | 21,800 |
15 Apr 2004 | USD | 36.12 | 36.16 | 35.74 | 35.97 | 11.99 | +0.03 (+0.08%) | 14,100 |
14 Apr 2004 | USD | 36.3 | 36.4 | 35.88 | 35.94 | 11.98 | -0.42 (-1.16%) | 30,000 |
13 Apr 2004 | USD | 37.18 | 37.18 | 36.33 | 36.36 | 12.12 | -0.77 (-2.07%) | 40,700 |
12 Apr 2004 | USD | 37.03 | 37.2 | 36.81 | 37.13 | 12.3767 | +0.22 (+0.60%) | 47,100 |
9 Apr 2004 | USD | 36.91 | 36.91 | 36.91 | 36.91 | 12.3033 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 37.26 | 37.27 | 36.7 | 36.91 | 12.3033 | +0.08 (+0.22%) | 35,900 |
7 Apr 2004 | USD | 37.1 | 37.13 | 36.83 | 36.83 | 12.2767 | -0.21 (-0.57%) | 26,000 |
6 Apr 2004 | USD | 37.18 | 37.18 | 36.92 | 37.04 | 12.3467 | -0.22 (-0.59%) | 19,900 |
5 Apr 2004 | USD | 36.95 | 37.26 | 36.87 | 37.26 | 12.42 | +0.26 (+0.70%) | 25,900 |