Carnival Plc ADR (NY: CUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.87	35.92	35.78	35.84	9,159	+0.13(+0.37%)
Jul 29, 2004	35.24	35.71	35.24	35.71	13,671	+0.45(+1.27%)
Jul 28, 2004	35.25	35.53	34.89	35.26	22,693	+0.67(+1.92%)
Jul 27, 2004	33.91	34.74	33.91	34.60	60,562	+0.87(+2.58%)
Jul 26, 2004	34.34	34.34	33.65	33.73	56,188	-0.67(-1.94%)
Jul 23, 2004	34.55	34.61	34.31	34.39	8,886	-0.59(-1.67%)
Jul 22, 2004	35.07	35.07	34.63	34.98	16,131	-0.18(-0.52%)
Jul 21, 2004	35.51	35.62	35.16	35.16	8,476	-0.38(-1.07%)
Jul 20, 2004	35.27	35.62	35.21	35.54	6,015	+0.18(+0.52%)
Jul 19, 2004	35.37	35.50	35.35	35.36	16,815	-0.06(-0.17%)
Jul 16, 2004	35.48	35.52	35.40	35.42	50,309	+0.20(+0.56%)
Jul 15, 2004	35.35	35.37	35.21	35.22	12,440	-0.15(-0.43%)
Jul 14, 2004	35.30	35.67	35.30	35.37	17,225	-0.12(-0.33%)
Jul 13, 2004	35.48	35.66	35.35	35.49	50,856	-0.32(-0.90%)
Jul 12, 2004	35.88	35.99	35.68	35.81	14,901	+0.12(+0.33%)
Jul 09, 2004	35.88	35.92	35.62	35.70	40,876	-0.39(-1.07%)
Jul 08, 2004	36.21	36.21	35.96	36.08	99,935	-0.27(-0.74%)
Jul 07, 2004	36.13	36.37	36.13	36.35	34,587	+0.12(+0.32%)
Jul 06, 2004	36.30	36.41	36.13	36.24	4,511	-0.30(-0.82%)
Jul 02, 2004	36.31	36.60	36.29	36.54	28,982	+0.28(+0.77%)
Jul 01, 2004	35.97	36.35	35.97	36.26	21,053	+0.39(+1.10%)
Jun 30, 2004	35.82	35.87	35.62	35.86	8,612	+0.01(+0.04%)
Jun 29, 2004	35.71	35.92	35.66	35.85	10,800	-0.07(-0.20%)
Jun 28, 2004	35.81	35.92	35.73	35.92	15,721	+0.34(+0.95%)
Jun 25, 2004	35.18	35.65	35.18	35.59	30,896	+0.08(+0.23%)
Jun 24, 2004	35.10	35.51	35.10	35.51	16,952	+0.09(+0.25%)
Jun 23, 2004	34.69	35.45	34.69	35.42	41,696	+0.53(+1.51%)
Jun 22, 2004	34.56	34.89	34.55	34.89	17,635	-0.01(-0.02%)
Jun 21, 2004	34.70	34.96	34.70	34.90	15,311	+0.14(+0.40%)
Jun 18, 2004	34.53	34.80	34.44	34.76	13,534	-0.07(-0.19%)
Jun 17, 2004	34.45	34.88	34.12	34.83	51,949	+1.02(+3.03%)
Jun 16, 2004	34.06	34.07	33.53	33.80	22,010	+0.34(+1.01%)
Jun 15, 2004	33.56	33.82	33.44	33.46	41,559	+0.41(+1.24%)
Jun 14, 2004	33.37	33.37	33.06	33.06	8,202	-0.37(-1.12%)
Jun 10, 2004	33.53	33.56	33.34	33.43	11,620	+0.23(+0.71%)
Jun 09, 2004	33.52	33.52	33.19	33.19	23,377	-0.07(-0.20%)
Jun 08, 2004	33.04	33.27	33.04	33.26	3,827	+0.34(+1.04%)
Jun 07, 2004	32.65	32.92	32.65	32.92	11,073	+0.42(+1.28%)
Jun 04, 2004	32.64	32.64	32.47	32.50	50,172	+0.31(+0.98%)
Jun 03, 2004	32.38	32.38	32.08	32.18	11,210	-0.25(-0.77%)
Jun 02, 2004	32.86	32.86	32.39	32.43	30,213	+0.00(+0.00%)
Jun 01, 2004	32.75	32.82	32.33	32.43	9,022	-0.30(-0.92%)
May 28, 2004	32.88	33.03	32.68	32.73	31,990	+0.04(+0.11%)
May 27, 2004	32.58	32.83	32.55	32.70	63,433	+0.57(+1.78%)
May 26, 2004	32.18	32.31	32.04	32.13	42,243	+0.26(+0.80%)
May 25, 2004	31.52	31.89	31.47	31.87	10,389	+0.34(+1.09%)
May 24, 2004	31.47	31.57	31.46	31.53	38,142	+0.44(+1.41%)
May 21, 2004	31.09	31.12	30.99	31.09	13,124	+0.35(+1.14%)
May 20, 2004	30.77	30.96	30.67	30.74	17,772	-0.04(-0.12%)
May 19, 2004	30.97	31.37	30.69	30.77	17,909	+0.34(+1.13%)
May 18, 2004	30.32	30.55	30.32	30.43	12,440	+0.11(+0.36%)
May 17, 2004	30.35	30.41	30.14	30.32	28,025	-0.64(-2.06%)
May 14, 2004	30.71	31.20	30.59	30.96	22,420	+0.23(+0.76%)
May 13, 2004	30.60	30.77	30.37	30.72	34,451	-0.38(-1.22%)
May 12, 2004	31.29	31.33	30.72	31.10	41,833	+0.31(+1.02%)
May 11, 2004	30.33	30.93	30.33	30.79	59,058	+0.12(+0.41%)
May 10, 2004	30.50	30.90	30.40	30.66	55,641	-0.90(-2.85%)
May 07, 2004	31.99	32.08	31.53	31.56	29,529	-1.10(-3.36%)
May 06, 2004	32.11	32.67	32.11	32.66	48,395	-0.20(-0.62%)
May 05, 2004	32.68	32.96	32.68	32.87	40,739	+0.20(+0.63%)
May 04, 2004	32.90	32.99	32.55	32.66	76,968	-0.03(-0.09%)