Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 20.77 | 21.07 | 19.68 | 20.03 | 20.03 | -1.66 (-7.65%) | 4,377,043 |
8 Jun 2004 | USD | 23.07 | 23.07 | 21.27 | 21.69 | 21.69 | -1.4 (-6.06%) | 3,427,159 |
7 Jun 2004 | USD | 22.59 | 23.12 | 22.46 | 23.09 | 23.09 | +0.77 (+3.45%) | 796,823 |
4 Jun 2004 | USD | 22.21 | 22.59 | 22.1 | 22.32 | 22.32 | +0.7 (+3.24%) | 938,846 |
3 Jun 2004 | USD | 22.2 | 22.41 | 21.62 | 21.62 | 21.62 | -0.66 (-2.96%) | 721,623 |
2 Jun 2004 | USD | 23.32 | 23.39 | 22.28 | 22.28 | 22.28 | -0.89 (-3.84%) | 1,180,913 |
1 Jun 2004 | USD | 22.77 | 23.19 | 22.77 | 23.17 | 23.17 | +0.16 (+0.70%) | 623,815 |
31 May 2004 | USD | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 23 | 23.22 | 22.73 | 23.01 | 23.01 | -0.04 (-0.17%) | 740,557 |
27 May 2004 | USD | 23.19 | 23.41 | 22.84 | 23.05 | 23.05 | -0.12 (-0.52%) | 903,502 |
26 May 2004 | USD | 23.19 | 23.23 | 22.641 | 23.17 | 23.17 | -0.06 (-0.26%) | 963,380 |
25 May 2004 | USD | 22.54 | 23.23 | 22.25 | 23.23 | 23.23 | +0.58 (+2.56%) | 1,229,528 |
24 May 2004 | USD | 22.7 | 22.97 | 22.41 | 22.65 | 22.65 | +0.27 (+1.21%) | 987,371 |
21 May 2004 | USD | 22.39 | 22.62 | 22.12 | 22.38 | 22.38 | +0.23 (+1.04%) | 749,750 |
20 May 2004 | USD | 21.94 | 22.36 | 21.61 | 22.15 | 22.15 | +0.3 (+1.37%) | 1,204,690 |
19 May 2004 | USD | 21.28 | 22.35 | 21.28 | 21.85 | 21.85 | +0.82 (+3.90%) | 1,963,426 |
18 May 2004 | USD | 21.58 | 21.7 | 20.79 | 21.03 | 21.03 | +0.69 (+3.39%) | 1,879,537 |
17 May 2004 | USD | 19.82 | 20.65 | 19.82 | 20.34 | 20.34 | +0.1 (+0.49%) | 933,308 |
14 May 2004 | USD | 20.84 | 21.06 | 20.18 | 20.24 | 20.24 | -0.64 (-3.07%) | 926,984 |
13 May 2004 | USD | 20.53 | 21.08 | 20.45 | 20.88 | 20.88 | +0.15 (+0.72%) | 1,084,194 |
12 May 2004 | USD | 20.91 | 20.92 | 20.21 | 20.73 | 20.73 | -0.17 (-0.81%) | 922,283 |
11 May 2004 | USD | 20.7 | 21 | 20.51 | 20.9 | 20.9 | +0.5 (+2.45%) | 750,505 |
10 May 2004 | USD | 20.4 | 20.73 | 20.0299 | 20.4 | 20.4 | -0.07 (-0.34%) | 1,461,673 |
7 May 2004 | USD | 19.81 | 21.25 | 19.81 | 20.47 | 20.47 | +0.59 (+2.97%) | 1,830,997 |
6 May 2004 | USD | 19.79 | 19.99 | 19.6 | 19.88 | 19.88 | -0.18 (-0.90%) | 1,167,294 |
5 May 2004 | USD | 19.98 | 20.67 | 19.92 | 20.06 | 20.06 | +0.57 (+2.92%) | 2,031,151 |
4 May 2004 | USD | 18.57 | 19.66 | 18.4 | 19.49 | 19.49 | +1.21 (+6.62%) | 1,651,579 |
3 May 2004 | USD | 18.5 | 18.97 | 18.06 | 18.28 | 18.28 | -0.24 (-1.30%) | 1,100,214 |
30 Apr 2004 | USD | 19.15 | 19.35 | 18.4 | 18.52 | 18.52 | -0.459 (-2.42%) | 1,286,210 |
29 Apr 2004 | USD | 19.75 | 19.98 | 18.35 | 18.979 | 18.979 | -0.831 (-4.19%) | 2,534,841 |