Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2004 | USD | 29.1 | 29.54 | 29.02 | 29.54 | 2.954 | +0.44 (+1.51%) | 276,800 |
24 Feb 2004 | USD | 28.84 | 29.14 | 28.74 | 29.1 | 2.91 | +0.36 (+1.25%) | 285,200 |
23 Feb 2004 | USD | 29.04 | 29.05 | 28.67 | 28.74 | 2.874 | -0.13 (-0.45%) | 262,800 |
20 Feb 2004 | USD | 28.69 | 29.02 | 28.5 | 28.87 | 2.887 | +0.04 (+0.14%) | 270,400 |
19 Feb 2004 | USD | 29.03 | 29.13 | 28.67 | 28.83 | 2.883 | -0.22 (-0.76%) | 249,400 |
18 Feb 2004 | USD | 29.45 | 29.47 | 28.96 | 29.05 | 2.905 | -0.2 (-0.68%) | 330,800 |
17 Feb 2004 | USD | 28.6 | 29.33 | 28.6 | 29.25 | 2.925 | +0.71 (+2.49%) | 394,800 |
16 Feb 2004 | USD | 28.54 | 28.54 | 28.54 | 28.54 | 2.854 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 28.98 | 29.13 | 28.33 | 28.54 | 2.854 | -0.25 (-0.87%) | 307,400 |
12 Feb 2004 | USD | 29.08 | 29.1 | 28.74 | 28.79 | 2.879 | -0.05 (-0.17%) | 316,200 |
11 Feb 2004 | USD | 28.51 | 29.02 | 28.5 | 28.84 | 2.884 | +0.26 (+0.91%) | 434,800 |
10 Feb 2004 | USD | 28.65 | 28.7 | 28.45 | 28.58 | 2.858 | +0.16 (+0.56%) | 413,000 |
9 Feb 2004 | USD | 28.12 | 28.5 | 27.83 | 28.42 | 2.842 | +0.91 (+3.31%) | 525,100 |
6 Feb 2004 | USD | 26.32 | 27.52 | 26.32 | 27.51 | 2.751 | +1.11 (+4.20%) | 705,100 |
5 Feb 2004 | USD | 27.96 | 28.04 | 25.8 | 26.4 | 2.64 | -1.56 (-5.58%) | 1,812,600 |
4 Feb 2004 | USD | 28.3 | 28.35 | 27.67 | 27.96 | 2.796 | -0.18 (-0.64%) | 433,400 |
3 Feb 2004 | USD | 27.75 | 28.22 | 27.62 | 28.14 | 2.814 | +0.26 (+0.93%) | 402,800 |
2 Feb 2004 | USD | 28.4 | 28.49 | 27.41 | 27.88 | 2.788 | -0.52 (-1.83%) | 678,200 |
30 Jan 2004 | USD | 27.5 | 28.49 | 27.01 | 28.4 | 2.84 | +0.68 (+2.45%) | 1,193,900 |
29 Jan 2004 | USD | 29.15 | 29.4 | 27.57 | 27.72 | 2.772 | -1.43 (-4.91%) | 1,163,900 |
28 Jan 2004 | USD | 30.04 | 30.16 | 29 | 29.15 | 2.915 | -1 (-3.32%) | 503,000 |
27 Jan 2004 | USD | 30.1 | 30.15 | 29.9 | 30.15 | 3.015 | +0.05 (+0.17%) | 232,600 |
26 Jan 2004 | USD | 30.08 | 30.15 | 29.68 | 30.1 | 3.01 | +0.15 (+0.50%) | 310,400 |
23 Jan 2004 | USD | 30.2 | 30.2 | 29.7 | 29.95 | 2.995 | -0.32 (-1.06%) | 348,000 |
22 Jan 2004 | USD | 30.2 | 30.45 | 29.85 | 30.27 | 3.027 | +0.17 (+0.56%) | 377,900 |
21 Jan 2004 | USD | 29.9 | 30.3 | 29.85 | 30.1 | 3.01 | +0.3 (+1.01%) | 394,600 |
20 Jan 2004 | USD | 28.35 | 29.94 | 28.25 | 29.8 | 2.98 | +1.34 (+4.71%) | 776,600 |
19 Jan 2004 | USD | 28.46 | 28.46 | 28.46 | 28.46 | 2.846 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 28.6 | 28.89 | 27.52 | 28.46 | 2.846 | -0.64 (-2.20%) | 1,457,500 |
15 Jan 2004 | USD | 30.71 | 30.71 | 28.4 | 29.1 | 2.91 | -1.66 (-5.40%) | 1,144,500 |