Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | USD | 47.51 | 47.51 | 46.87 | 47.1 | 47.1 | -0.37 (-0.78%) | 798,391 |
15 Jun 2004 | USD | 47.01 | 47.91 | 47 | 47.47 | 47.47 | +0.51 (+1.09%) | 867,662 |
14 Jun 2004 | USD | 48 | 48.17 | 46.57 | 46.96 | 46.96 | -1.59 (-3.27%) | 1,150,018 |
11 Jun 2004 | USD | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 48.68 | 48.98 | 46.9 | 48.55 | 48.55 | +0.19 (+0.39%) | 1,153,333 |
9 Jun 2004 | USD | 50.11 | 50.12 | 48.07 | 48.36 | 48.36 | -2.04 (-4.05%) | 956,793 |
8 Jun 2004 | USD | 51.15 | 51.2 | 49.82 | 50.4 | 50.4 | -1.1 (-2.14%) | 851,042 |
7 Jun 2004 | USD | 50.22 | 51.58 | 49.81 | 51.5 | 51.5 | +1.64 (+3.29%) | 538,747 |
4 Jun 2004 | USD | 49.36 | 50.41 | 48.79 | 49.86 | 49.86 | +1.76 (+3.66%) | 788,595 |
3 Jun 2004 | USD | 50.1 | 50.1 | 47.82 | 48.1 | 48.1 | -1.93 (-3.86%) | 1,399,854 |
2 Jun 2004 | USD | 51.51 | 51.81 | 49.88 | 50.03 | 50.03 | -1.87 (-3.60%) | 1,089,971 |
1 Jun 2004 | USD | 51.55 | 52.75 | 51.03 | 51.9 | 51.9 | -0.29 (-0.56%) | 836,314 |
31 May 2004 | USD | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 51.39 | 52.66 | 50.73 | 52.19 | 52.19 | +0.96 (+1.87%) | 1,066,925 |
27 May 2004 | USD | 50.21 | 51.32 | 50.11 | 51.23 | 51.23 | +0.75 (+1.49%) | 997,553 |
26 May 2004 | USD | 49.71 | 50.93 | 49.52 | 50.48 | 50.48 | +0.69 (+1.39%) | 1,202,277 |
25 May 2004 | USD | 47.61 | 49.82 | 47.38 | 49.79 | 49.79 | +2.21 (+4.64%) | 956,318 |
24 May 2004 | USD | 48.05 | 49.03 | 47.38 | 47.58 | 47.58 | +0.33 (+0.70%) | 1,244,255 |
21 May 2004 | USD | 47.6 | 48.1 | 46.71 | 47.25 | 47.25 | -0.05 (-0.11%) | 723,350 |
20 May 2004 | USD | 48.15 | 48.58 | 47.25 | 47.3 | 47.3 | -0.67 (-1.40%) | 548,188 |
19 May 2004 | USD | 48.89 | 50.09 | 47.86 | 47.97 | 47.97 | +0.2 (+0.42%) | 1,142,459 |
18 May 2004 | USD | 46.86 | 48.6 | 46.51 | 47.77 | 47.77 | +1.52 (+3.29%) | 1,086,152 |
17 May 2004 | USD | 45.52 | 47 | 44.9 | 46.25 | 46.25 | +0.54 (+1.18%) | 1,545,686 |
14 May 2004 | USD | 47.37 | 48.03 | 45.56 | 45.71 | 45.71 | -1.86 (-3.91%) | 1,350,286 |
13 May 2004 | USD | 47.5 | 48.39 | 46.8 | 47.57 | 47.57 | -0.83 (-1.71%) | 1,250,315 |
12 May 2004 | USD | 50.38 | 50.58 | 47.28 | 48.4 | 48.4 | -2.29 (-4.52%) | 1,930,618 |
11 May 2004 | USD | 49 | 50.77 | 48.9 | 50.69 | 50.69 | +2.5 (+5.19%) | 1,133,184 |
10 May 2004 | USD | 48.15 | 48.7 | 47.07 | 48.19 | 48.19 | -0.62 (-1.27%) | 1,166,383 |
7 May 2004 | USD | 48.73 | 50.67 | 48.3 | 48.81 | 48.81 | +0.08 (+0.16%) | 900,019 |
6 May 2004 | USD | 49.31 | 49.77 | 48.31 | 48.73 | 48.73 | -1.07 (-2.15%) | 895,832 |