Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 66.68 | 67.27 | 65.76 | 66.86 | 60.7818 | +0.16 (+0.24%) | 13,752 |
22 Mar 2004 | USD | 67.5 | 67.5 | 66.11 | 66.7 | 60.6364 | -0.72 (-1.07%) | 8,632 |
19 Mar 2004 | USD | 68.55 | 68.55 | 67.25 | 67.42 | 61.2909 | -1.13 (-1.65%) | 15,462 |
18 Mar 2004 | USD | 68.75 | 68.75 | 68.19 | 68.55 | 62.3182 | -0.1 (-0.15%) | 2,185 |
17 Mar 2004 | USD | 68.75 | 69 | 68.65 | 68.65 | 62.4091 | +0.16 (+0.23%) | 33,035 |
16 Mar 2004 | USD | 69.85 | 69.85 | 68.25 | 68.49 | 62.2636 | -1.36 (-1.95%) | 34,543 |
15 Mar 2004 | USD | 72 | 73.51 | 69.23 | 69.85 | 63.5 | +1.3 (+1.90%) | 71,032 |
12 Mar 2004 | USD | 67.5 | 69.24 | 63.63 | 68.55 | 62.3182 | +1.05 (+1.56%) | 47,471 |
11 Mar 2004 | USD | 69.62 | 69.62 | 67.5 | 67.5 | 61.3636 | -1.92 (-2.77%) | 1,867 |
10 Mar 2004 | USD | 69.31 | 70 | 68.62 | 69.42 | 63.1091 | +0.12 (+0.17%) | 9,301 |
9 Mar 2004 | USD | 69.405 | 70.62 | 68.82 | 69.3 | 63 | -0.34 (-0.49%) | 2,116 |
8 Mar 2004 | USD | 69.84 | 70.54 | 69.64 | 69.64 | 63.3091 | -0.9 (-1.28%) | 600 |
5 Mar 2004 | USD | 69.515 | 70.54 | 69.515 | 70.54 | 64.1273 | +0.12 (+0.17%) | 1,746 |
4 Mar 2004 | USD | 69.26 | 70.538 | 69.26 | 70.42 | 64.0182 | +1.16 (+1.67%) | 2,152 |
3 Mar 2004 | USD | 69.26 | 69.26 | 69.26 | 69.26 | 62.9636 | -0.65 (-0.93%) | 200 |
2 Mar 2004 | USD | 70.34 | 70.489 | 69.9 | 69.91 | 63.5545 | -0.2 (-0.29%) | 6,199 |
1 Mar 2004 | USD | 70 | 70.35 | 69.07 | 70.11 | 63.7364 | +1.02 (+1.48%) | 3,677 |
27 Feb 2004 | USD | 70 | 70.37 | 69.09 | 69.09 | 62.8091 | -0.51 (-0.73%) | 5,159 |
26 Feb 2004 | USD | 69.77 | 70 | 69 | 69.6 | 63.2727 | +1.27 (+1.86%) | 3,073 |
25 Feb 2004 | USD | 68.42 | 69.12 | 68.08 | 68.33 | 62.1182 | -1.51 (-2.16%) | 2,272 |
24 Feb 2004 | USD | 69.17 | 69.9 | 69 | 69.84 | 63.4909 | +0.86 (+1.25%) | 2,000 |
23 Feb 2004 | USD | 69.22 | 69.22 | 68.365 | 68.98 | 62.7091 | +0.48 (+0.70%) | 2,436 |
20 Feb 2004 | USD | 69.19 | 69.25 | 67.75 | 68.5 | 62.2727 | +1.1 (+1.63%) | 4,811 |
19 Feb 2004 | USD | 68 | 69.23 | 67.4 | 67.4 | 61.2727 | +0.25 (+0.37%) | 13,685 |
18 Feb 2004 | USD | 67.205 | 68 | 67.15 | 67.15 | 61.0455 | -0.35 (-0.52%) | 3,400 |
17 Feb 2004 | USD | 67.739 | 67.74 | 66.65 | 67.5 | 61.3636 | +1.5 (+2.27%) | 2,382 |
16 Feb 2004 | USD | 66 | 66 | 66 | 66 | 60 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 66.02 | 67.014 | 66 | 66 | 60 | -1.46 (-2.16%) | 4,373 |
12 Feb 2004 | USD | 66.75 | 67.5 | 66.75 | 67.46 | 61.3273 | +0.71 (+1.06%) | 3,653 |
11 Feb 2004 | USD | 66.72 | 66.75 | 65.74 | 66.75 | 60.6818 | +0.5 (+0.75%) | 5,848 |