Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | USD | 27.1 | 27.48 | 26.95 | 27 | 10.8 | +0.38 (+1.43%) | 840,900 |
11 Mar 2004 | USD | 26.7 | 27.13 | 26.15 | 26.62 | 10.648 | -0.2 (-0.75%) | 1,212,500 |
10 Mar 2004 | USD | 27.3 | 27.53 | 26.82 | 26.82 | 10.728 | -0.47 (-1.72%) | 946,400 |
9 Mar 2004 | USD | 27.8 | 27.83 | 27.05 | 27.29 | 10.916 | -0.33 (-1.19%) | 841,400 |
8 Mar 2004 | USD | 28.03 | 28.43 | 27.6 | 27.62 | 11.048 | -0.4 (-1.43%) | 704,400 |
5 Mar 2004 | USD | 27.74 | 28.7 | 27.66 | 28.02 | 11.208 | +0.28 (+1.01%) | 990,000 |
4 Mar 2004 | USD | 27.6 | 27.89 | 27.57 | 27.74 | 11.096 | +0.24 (+0.87%) | 710,700 |
3 Mar 2004 | USD | 27.9 | 27.92 | 27.3 | 27.5 | 11 | -0.31 (-1.11%) | 602,500 |
2 Mar 2004 | USD | 27.88 | 27.96 | 27.61 | 27.81 | 11.124 | 0.0 (0.0%) | 755,200 |
1 Mar 2004 | USD | 26.95 | 27.9 | 26.93 | 27.81 | 11.124 | +1.19 (+4.47%) | 1,241,100 |
27 Feb 2004 | USD | 26.97 | 27 | 26.46 | 26.62 | 10.648 | -0.12 (-0.45%) | 762,300 |
26 Feb 2004 | USD | 26.9 | 26.95 | 26.62 | 26.74 | 10.696 | -0.16 (-0.59%) | 874,100 |
25 Feb 2004 | USD | 26.65 | 26.95 | 26.35 | 26.9 | 10.76 | +0.25 (+0.94%) | 925,500 |
24 Feb 2004 | USD | 26.87 | 26.91 | 26.26 | 26.65 | 10.66 | -0.27 (-1.00%) | 599,100 |
23 Feb 2004 | USD | 26.91 | 27.23 | 26.75 | 26.92 | 10.768 | +0.05 (+0.19%) | 1,059,500 |
20 Feb 2004 | USD | 26.6 | 26.95 | 26.25 | 26.87 | 10.748 | +0.27 (+1.02%) | 1,140,900 |
19 Feb 2004 | USD | 27 | 27.05 | 26.52 | 26.6 | 10.64 | -0.35 (-1.30%) | 822,400 |
18 Feb 2004 | USD | 27 | 27.09 | 26.66 | 26.95 | 10.78 | +0.64 (+2.43%) | 1,620,800 |
17 Feb 2004 | USD | 25.6 | 26.46 | 25.6 | 26.31 | 10.524 | +13.83 (+110.82%) | 736,500 |
16 Feb 2004 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 4.992 | -13.12 (-51.25%) | 0 |
13 Feb 2004 | USD | 25.9 | 26.09 | 25.57 | 25.6 | 10.24 | -0.17 (-0.66%) | 744,800 |
12 Feb 2004 | USD | 25.88 | 25.9 | 25.65 | 25.77 | 10.308 | +0.03 (+0.12%) | 813,800 |
11 Feb 2004 | USD | 25.18 | 25.8 | 25.15 | 25.74 | 10.296 | +0.71 (+2.84%) | 1,416,000 |
10 Feb 2004 | USD | 25 | 25.21 | 24.85 | 25.03 | 10.012 | +0.21 (+0.85%) | 1,123,600 |
9 Feb 2004 | USD | 24.5 | 25.19 | 24.47 | 24.82 | 9.928 | +0.52 (+2.14%) | 946,800 |
6 Feb 2004 | USD | 23.84 | 24.48 | 23.68 | 24.3 | 9.72 | +0.61 (+2.57%) | 1,275,000 |
5 Feb 2004 | USD | 24.32 | 24.4 | 23.65 | 23.69 | 9.476 | -0.47 (-1.95%) | 1,473,000 |
4 Feb 2004 | USD | 24.5 | 24.61 | 24.05 | 24.16 | 9.664 | -0.32 (-1.31%) | 955,300 |
3 Feb 2004 | USD | 23.95 | 24.89 | 23.95 | 24.48 | 9.792 | +0.54 (+2.26%) | 984,400 |
2 Feb 2004 | USD | 23.96 | 24.5 | 23.75 | 23.94 | 9.576 | +0.14 (+0.59%) | 1,109,000 |