Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | USD | 48.85 | 48.85 | 47.85 | 48.85 | 48.85 | 0.0 (0.0%) | 44,500 |
2 Feb 2004 | USD | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.0 (0.0%) | 61,100 |
30 Jan 2004 | USD | 48.85 | 48.85 | 48.8 | 48.85 | 48.85 | -0.05 (-0.10%) | 2,400 |
29 Jan 2004 | USD | 48.95 | 48.95 | 48.9 | 48.9 | 48.9 | +0.09 (+0.18%) | 3,300 |
28 Jan 2004 | USD | 49.1 | 49.1 | 48.62 | 48.81 | 48.81 | -0.09 (-0.18%) | 33,500 |
27 Jan 2004 | USD | 49 | 49 | 47.2 | 48.9 | 48.9 | +0.05 (+0.10%) | 267,300 |
26 Jan 2004 | USD | 48.85 | 49 | 48.85 | 48.85 | 48.85 | +0.85 (+1.77%) | 1,800 |
23 Jan 2004 | USD | 48.2 | 48.75 | 48 | 48 | 48 | -0.05 (-0.10%) | 683,800 |
22 Jan 2004 | USD | 47.89 | 48.15 | 47.89 | 48.05 | 48.05 | +0.75 (+1.59%) | 120,600 |
21 Jan 2004 | USD | 48.5 | 48.5 | 47.3 | 47.3 | 47.3 | -1.2 (-2.47%) | 214,000 |
20 Jan 2004 | USD | 48.4 | 48.5 | 48.27 | 48.5 | 48.5 | 0.0 (0.0%) | 66,500 |
19 Jan 2004 | USD | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 48.14 | 48.5 | 48.14 | 48.5 | 48.5 | +0.65 (+1.36%) | 39,300 |
15 Jan 2004 | USD | 47.4 | 47.85 | 47.4 | 47.85 | 47.85 | +0.45 (+0.95%) | 44,100 |
14 Jan 2004 | USD | 47.05 | 47.4 | 47.05 | 47.4 | 47.4 | +0.05 (+0.11%) | 3,300 |
13 Jan 2004 | USD | 47.3 | 47.35 | 46.65 | 47.35 | 47.35 | +0.13 (+0.28%) | 794,100 |
12 Jan 2004 | USD | 47 | 47.25 | 47 | 47.22 | 47.22 | +0.47 (+1.01%) | 5,800 |
9 Jan 2004 | USD | 46 | 46.75 | 46 | 46.75 | 46.75 | +0.75 (+1.63%) | 2,900 |
8 Jan 2004 | USD | 45.8 | 46.2 | 45.8 | 46 | 46 | -0.48 (-1.03%) | 2,000 |
7 Jan 2004 | USD | 45.95 | 46.48 | 45.95 | 46.48 | 46.48 | +0.48 (+1.04%) | 7,300 |
6 Jan 2004 | USD | 45.5 | 46 | 45.3 | 46 | 46 | +0.75 (+1.66%) | 24,800 |
5 Jan 2004 | USD | 47 | 47.15 | 44.813 | 45.25 | 45.25 | -1.55 (-3.31%) | 243,500 |
2 Jan 2004 | USD | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | +0.1 (+0.21%) | 100 |
1 Jan 2004 | USD | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 47.15 | 47.15 | 46.7 | 46.7 | 46.7 | -0.6 (-1.27%) | 1,000 |
30 Dec 2003 | USD | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | 0.0 (0.0%) | 200 |
29 Dec 2003 | USD | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | +0.03 (+0.06%) | 500 |
26 Dec 2003 | USD | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.03 (-0.06%) | 400 |
25 Dec 2003 | USD | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 47.15 | 47.3 | 47.15 | 47.3 | 47.3 | +0.4 (+0.85%) | 900 |