Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
25 May 2004 | USD | 22.02 | 22.38 | 22.02 | 22.25 | 22.25 | +0.25 (+1.14%) | 270,600 |
24 May 2004 | USD | 21.7 | 22 | 21.7 | 22 | 22 | +0.3 (+1.38%) | 8,800 |
21 May 2004 | USD | 21.66 | 21.7 | 21.55 | 21.7 | 21.7 | +0.14 (+0.65%) | 20,400 |
20 May 2004 | USD | 21.34 | 21.75 | 21.33 | 21.56 | 21.56 | +0.22 (+1.03%) | 257,300 |
19 May 2004 | USD | 21.44 | 21.44 | 21.3 | 21.34 | 21.34 | -0.1 (-0.47%) | 60,200 |
18 May 2004 | USD | 21.16 | 21.44 | 21.05 | 21.44 | 21.44 | +0.18 (+0.85%) | 21,600 |
17 May 2004 | USD | 21.11 | 21.37 | 21.11 | 21.26 | 21.26 | +0.16 (+0.76%) | 6,800 |
14 May 2004 | USD | 21 | 21.37 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 14,800 |
13 May 2004 | USD | 20.91 | 21.25 | 20.85 | 21.1 | 21.1 | +0.15 (+0.72%) | 35,000 |
12 May 2004 | USD | 21.25 | 21.4 | 20.86 | 20.95 | 20.95 | -0.2 (-0.95%) | 126,500 |
11 May 2004 | USD | 20.92 | 21.25 | 20.83 | 21.15 | 21.15 | +0.35 (+1.68%) | 72,800 |
10 May 2004 | USD | 20.95 | 21.25 | 20.52 | 20.8 | 20.8 | -0.37 (-1.75%) | 175,600 |
7 May 2004 | USD | 21.7 | 21.7 | 20.9 | 21.17 | 21.17 | -0.78 (-3.55%) | 70,600 |
6 May 2004 | USD | 22.35 | 22.42 | 21.65 | 21.95 | 21.95 | -0.65 (-2.88%) | 91,600 |
5 May 2004 | USD | 22.92 | 22.92 | 22.6 | 22.6 | 22.6 | -0.21 (-0.92%) | 44,900 |
4 May 2004 | USD | 22.97 | 23 | 22.81 | 22.81 | 22.81 | -0.16 (-0.70%) | 58,800 |
3 May 2004 | USD | 22.83 | 22.99 | 22.8 | 22.97 | 22.97 | +0.05 (+0.22%) | 7,300 |
30 Apr 2004 | USD | 22.85 | 22.95 | 22.85 | 22.92 | 22.92 | +0.08 (+0.35%) | 126,300 |
29 Apr 2004 | USD | 22.7 | 22.95 | 22.68 | 22.84 | 22.84 | -0.02 (-0.09%) | 218,300 |
28 Apr 2004 | USD | 22.8 | 22.95 | 22.75 | 22.86 | 22.86 | -0.11 (-0.48%) | 385,100 |
27 Apr 2004 | USD | 22.95 | 22.98 | 22.65 | 22.97 | 22.97 | +0.02 (+0.09%) | 49,900 |
26 Apr 2004 | USD | 23 | 23 | 22.62 | 22.95 | 22.95 | -0.06 (-0.26%) | 84,700 |
23 Apr 2004 | USD | 23.75 | 23.75 | 23.01 | 23.01 | 23.01 | -0.59 (-2.50%) | 40,300 |
22 Apr 2004 | USD | 23.6 | 23.8 | 23.42 | 23.6 | 23.6 | -0.1 (-0.42%) | 33,300 |
21 Apr 2004 | USD | 23.5 | 23.75 | 23.11 | 23.7 | 23.7 | +0.05 (+0.21%) | 62,700 |
20 Apr 2004 | USD | 24 | 24 | 23.55 | 23.65 | 23.65 | -0.35 (-1.46%) | 42,400 |
19 Apr 2004 | USD | 23.95 | 24.15 | 23.62 | 24 | 24 | -0.05 (-0.21%) | 11,400 |
16 Apr 2004 | USD | 23.75 | 24.25 | 23.75 | 24.05 | 24.05 | +0.35 (+1.48%) | 53,200 |
15 Apr 2004 | USD | 23.85 | 24 | 23.3 | 23.7 | 23.7 | -0.15 (-0.63%) | 149,800 |