Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | USD | 22.09 | 22.58 | 21.57 | 22.05 | 22.05 | +0.31 (+1.43%) | 1,115,500 |
4 Feb 2004 | USD | 22.75 | 22.78 | 21.68 | 21.74 | 21.74 | -1.3 (-5.64%) | 1,794,200 |
3 Feb 2004 | USD | 23.65 | 23.97 | 22.62 | 23.04 | 23.04 | -0.77 (-3.23%) | 1,288,900 |
2 Feb 2004 | USD | 25.01 | 25.27 | 23.5 | 23.81 | 23.81 | -1.1 (-4.42%) | 1,085,200 |
30 Jan 2004 | USD | 24.16 | 25.41 | 24.07 | 24.91 | 24.91 | +0.76 (+3.15%) | 709,500 |
29 Jan 2004 | USD | 24.09 | 24.75 | 23.17 | 24.15 | 24.15 | -0.63 (-2.54%) | 1,280,800 |
28 Jan 2004 | USD | 27.2 | 27.46 | 24.54 | 24.78 | 24.78 | -1.32 (-5.06%) | 1,698,500 |
27 Jan 2004 | USD | 25.87 | 27.38 | 25.03 | 26.1 | 26.1 | +0.6 (+2.35%) | 3,401,000 |
26 Jan 2004 | USD | 25.89 | 26 | 24.83 | 25.5 | 25.5 | -0.35 (-1.35%) | 990,900 |
23 Jan 2004 | USD | 25.8 | 26.32 | 25.09 | 25.85 | 25.85 | +0.19 (+0.74%) | 774,600 |
22 Jan 2004 | USD | 26.77 | 27.5 | 25.52 | 25.66 | 25.66 | -0.89 (-3.35%) | 1,049,800 |
21 Jan 2004 | USD | 27.05 | 27.19 | 25.56 | 26.55 | 26.55 | -0.75 (-2.75%) | 785,700 |
20 Jan 2004 | USD | 26.01 | 27.35 | 25.93 | 27.3 | 27.3 | +1.35 (+5.20%) | 836,800 |
19 Jan 2004 | USD | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 25.45 | 26.2 | 25.12 | 25.95 | 25.95 | +0.85 (+3.39%) | 613,800 |
15 Jan 2004 | USD | 25.54 | 25.54 | 24.55 | 25.1 | 25.1 | -0.26 (-1.03%) | 939,000 |
14 Jan 2004 | USD | 25.73 | 25.94 | 24.8 | 25.36 | 25.36 | -0.35 (-1.36%) | 582,800 |
13 Jan 2004 | USD | 26.26 | 26.26 | 24.59 | 25.71 | 25.71 | -0.48 (-1.83%) | 619,600 |
12 Jan 2004 | USD | 25.4 | 26.35 | 25.25 | 26.19 | 26.19 | +0.75 (+2.95%) | 720,500 |
9 Jan 2004 | USD | 25.53 | 26.45 | 25.1 | 25.44 | 25.44 | -0.66 (-2.53%) | 774,300 |
8 Jan 2004 | USD | 26.16 | 26.2 | 25.36 | 26.1 | 26.1 | +0.1 (+0.38%) | 721,800 |
7 Jan 2004 | USD | 25.93 | 26.04 | 24.96 | 26 | 26 | +0.33 (+1.29%) | 493,400 |
6 Jan 2004 | USD | 25.7 | 26.16 | 25.41 | 25.67 | 25.67 | -0.13 (-0.50%) | 732,100 |
5 Jan 2004 | USD | 25.28 | 26.31 | 24.75 | 25.8 | 25.8 | +1.55 (+6.39%) | 1,397,200 |
2 Jan 2004 | USD | 24.1 | 24.55 | 23.9 | 24.25 | 24.25 | +0.51 (+2.15%) | 560,600 |
1 Jan 2004 | USD | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 24.36 | 24.58 | 23.64 | 23.74 | 23.74 | -0.65 (-2.67%) | 882,800 |
30 Dec 2003 | USD | 23.8 | 24.49 | 23.76 | 24.39 | 24.39 | +0.48 (+2.01%) | 761,500 |
29 Dec 2003 | USD | 23.35 | 24.92 | 23.26 | 23.91 | 23.91 | +0.66 (+2.84%) | 1,378,900 |
26 Dec 2003 | USD | 22.92 | 23.44 | 22.92 | 23.25 | 23.25 | +0.3 (+1.31%) | 264,900 |