Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2004 | USD | 30.3 | 30.3 | 27.61 | 27.91 | 27.91 | +0.34 (+1.23%) | 1,535,872 |
30 Jan 2004 | USD | 28.8 | 28.99 | 27.5 | 27.57 | 27.57 | -1.25 (-4.34%) | 903,439 |
29 Jan 2004 | USD | 27.9 | 28.84 | 27.9 | 28.82 | 28.82 | +1.02 (+3.67%) | 1,410,586 |
28 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
27 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
26 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
23 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
22 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
21 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
20 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
19 Jan 2004 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 27.5 | 28.2 | 27.5 | 27.8 | 27.8 | +0.28 (+1.02%) | 925,441 |
15 Jan 2004 | USD | 28.2 | 28.49 | 27.5 | 27.52 | 27.52 | -0.86 (-3.03%) | 1,378,453 |
14 Jan 2004 | USD | 27.7 | 29.1 | 27.7 | 28.38 | 28.38 | +0.69 (+2.49%) | 2,399,731 |
13 Jan 2004 | USD | 28.5 | 28.5 | 27.51 | 27.69 | 27.69 | +0.37 (+1.35%) | 2,600,311 |
12 Jan 2004 | USD | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.0 (0.0%) | 0 |
9 Jan 2004 | USD | 28 | 28.48 | 27 | 27.32 | 27.32 | -0.62 (-2.22%) | 2,843,550 |
8 Jan 2004 | USD | 25.51 | 27.94 | 25.34 | 27.94 | 27.94 | +2.54 (+10%) | 5,608,847 |
7 Jan 2004 | USD | 25.28 | 25.5 | 25.12 | 25.4 | 25.4 | +0.2 (+0.79%) | 1,102,074 |
6 Jan 2004 | USD | 25.77 | 25.77 | 25 | 25.2 | 25.2 | -0.25 (-0.98%) | 997,585 |
5 Jan 2004 | USD | 25 | 25.63 | 24.84 | 25.45 | 25.45 | +0.46 (+1.84%) | 1,686,944 |
2 Jan 2004 | USD | 24.75 | 25.5 | 24.6 | 24.99 | 24.99 | +0.25 (+1.01%) | 2,499,925 |
1 Jan 2004 | USD | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 24.6 | 25.1 | 24.6 | 24.74 | 24.74 | +0.2 (+0.81%) | 1,365,954 |
30 Dec 2003 | USD | 24.68 | 24.84 | 24.4 | 24.54 | 24.54 | -0.2 (-0.81%) | 381,883 |
29 Dec 2003 | USD | 24.22 | 24.85 | 23.9 | 24.74 | 24.74 | +0.52 (+2.15%) | 1,803,839 |
26 Dec 2003 | USD | 23.9 | 24.75 | 23.85 | 24.22 | 24.22 | +0.44 (+1.85%) | 1,047,914 |
25 Dec 2003 | USD | 24.3 | 24.5 | 23.6 | 23.78 | 23.78 | -0.42 (-1.74%) | 675,002 |
24 Dec 2003 | USD | 23.33 | 24.4 | 23.31 | 24.2 | 24.2 | +0.86 (+3.68%) | 1,938,652 |
23 Dec 2003 | USD | 22.8 | 23.7 | 22.7 | 23.34 | 23.34 | +0.53 (+2.32%) | 572,573 |