Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 47.79 | 47.79 | 45.91 | 46.39 | 1.9329 | -2.05 (-4.23%) | 233,700 |
8 Jun 2004 | USD | 48.55 | 48.55 | 47.66 | 48.44 | 2.0183 | -0.72 (-1.46%) | 121,400 |
7 Jun 2004 | USD | 48.6 | 49.16 | 48.33 | 49.16 | 2.0483 | +1.46 (+3.06%) | 133,700 |
4 Jun 2004 | USD | 47.25 | 47.72 | 46.78 | 47.7 | 1.9875 | +1.53 (+3.31%) | 118,100 |
3 Jun 2004 | USD | 46.6 | 46.75 | 45.5 | 46.17 | 1.9238 | -0.38 (-0.82%) | 170,900 |
2 Jun 2004 | USD | 46.74 | 47.41 | 46 | 46.55 | 1.9396 | +0.7 (+1.53%) | 249,000 |
1 Jun 2004 | USD | 46.35 | 46.94 | 44.87 | 45.85 | 1.9104 | -0.76 (-1.63%) | 181,300 |
31 May 2004 | USD | 46.61 | 46.61 | 46.61 | 46.61 | 1.9421 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 46.8 | 47 | 46 | 46.61 | 1.9421 | +0.12 (+0.26%) | 123,300 |
27 May 2004 | USD | 45.25 | 47.2 | 45 | 46.49 | 1.9371 | +1.56 (+3.47%) | 318,900 |
26 May 2004 | USD | 45.3 | 45.48 | 44.05 | 44.93 | 1.8721 | -0.36 (-0.79%) | 155,200 |
25 May 2004 | USD | 44.5 | 45.48 | 44.1 | 45.29 | 1.8871 | +0.84 (+1.89%) | 155,600 |
24 May 2004 | USD | 45.2 | 45.2 | 43.7 | 44.45 | 1.8521 | +1.18 (+2.73%) | 112,400 |
21 May 2004 | USD | 42.8 | 44.16 | 42.51 | 43.27 | 1.8029 | +0.7 (+1.64%) | 202,000 |
20 May 2004 | USD | 44 | 44.55 | 41.41 | 42.57 | 1.7737 | -1.37 (-3.12%) | 279,700 |
19 May 2004 | USD | 44.25 | 45.9 | 43.56 | 43.94 | 1.8308 | +1.93 (+4.59%) | 517,600 |
18 May 2004 | USD | 40.18 | 42.7 | 39.5 | 42.01 | 1.7504 | +3.3 (+8.52%) | 425,600 |
17 May 2004 | USD | 38.1 | 38.98 | 37.7 | 38.71 | 1.6129 | -0.76 (-1.93%) | 198,800 |
14 May 2004 | USD | 39.8 | 41 | 39.43 | 39.47 | 1.6446 | -0.14 (-0.35%) | 258,000 |
13 May 2004 | USD | 38.5 | 40.65 | 38.5 | 39.61 | 1.6504 | -0.09 (-0.23%) | 279,400 |
12 May 2004 | USD | 41.15 | 41.5 | 37.8 | 39.7 | 1.6542 | -1.87 (-4.50%) | 363,800 |
11 May 2004 | USD | 39.75 | 41.79 | 39.31 | 41.57 | 1.7321 | +3.57 (+9.39%) | 672,500 |
10 May 2004 | USD | 40.25 | 40.43 | 37.22 | 38 | 1.5833 | -4.27 (-10.10%) | 829,200 |
7 May 2004 | USD | 43 | 44 | 41.75 | 42.27 | 1.7612 | -3.18 (-7.00%) | 478,000 |
6 May 2004 | USD | 47.25 | 47.4 | 45.15 | 45.45 | 1.8938 | -3.2 (-6.58%) | 215,800 |
5 May 2004 | USD | 49.25 | 49.35 | 47.7 | 48.65 | 2.0271 | +0.15 (+0.31%) | 187,800 |
4 May 2004 | USD | 47.15 | 49.11 | 47 | 48.5 | 2.0208 | +2.7 (+5.90%) | 404,900 |
3 May 2004 | USD | 45.51 | 46.2 | 44.35 | 45.8 | 1.9083 | -1.39 (-2.95%) | 507,300 |
30 Apr 2004 | USD | 48.95 | 49.51 | 47.17 | 47.19 | 1.9663 | -4.41 (-8.55%) | 368,100 |
29 Apr 2004 | USD | 54.4 | 55.3 | 51.27 | 51.6 | 2.15 | -3.52 (-6.39%) | 440,600 |