Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | USD | 26.62 | 26.74 | 26.61 | 26.74 | 26.74 | 0.0 (0.0%) | 63,400 |
10 Mar 2004 | USD | 26.53 | 26.75 | 26.45 | 26.74 | 26.74 | +0.21 (+0.79%) | 104,100 |
9 Mar 2004 | USD | 26.36 | 26.54 | 26.3 | 26.53 | 26.53 | +0.21 (+0.80%) | 106,200 |
8 Mar 2004 | USD | 26.04 | 26.34 | 26.02 | 26.32 | 26.32 | +0.19 (+0.73%) | 71,700 |
5 Mar 2004 | USD | 25.95 | 26.13 | 25.95 | 26.13 | 26.13 | +0.22 (+0.85%) | 45,600 |
4 Mar 2004 | USD | 25.8 | 25.98 | 25.8 | 25.91 | 25.91 | -0.15 (-0.58%) | 69,500 |
3 Mar 2004 | USD | 26.18 | 26.2 | 26 | 26.06 | 26.06 | -0.04 (-0.15%) | 48,400 |
2 Mar 2004 | USD | 25.95 | 26.25 | 25.82 | 26.1 | 26.1 | +0.26 (+1.01%) | 70,300 |
1 Mar 2004 | USD | 25.92 | 25.96 | 25.82 | 25.84 | 25.84 | +0.04 (+0.16%) | 51,300 |
27 Feb 2004 | USD | 25.72 | 25.88 | 25.68 | 25.8 | 25.8 | +0.15 (+0.58%) | 37,800 |
26 Feb 2004 | USD | 25.65 | 25.74 | 25.61 | 25.65 | 25.65 | +0.07 (+0.27%) | 29,300 |
25 Feb 2004 | USD | 25.43 | 25.63 | 25.43 | 25.58 | 25.58 | +0.22 (+0.87%) | 41,900 |
24 Feb 2004 | USD | 25.67 | 25.73 | 25.32 | 25.36 | 25.36 | -0.35 (-1.36%) | 100,700 |
23 Feb 2004 | USD | 25.79 | 25.85 | 25.68 | 25.71 | 25.71 | -0.11 (-0.43%) | 45,900 |
20 Feb 2004 | USD | 25.95 | 25.95 | 25.77 | 25.82 | 25.82 | -0.02 (-0.08%) | 52,100 |
19 Feb 2004 | USD | 25.87 | 25.97 | 25.77 | 25.84 | 25.84 | -0.26 (-1.00%) | 62,400 |
18 Feb 2004 | USD | 26.11 | 26.18 | 26.07 | 26.1 | 26.1 | -0.05 (-0.19%) | 62,000 |
17 Feb 2004 | USD | 26.1 | 26.15 | 26.02 | 26.15 | 26.15 | +0.05 (+0.19%) | 49,300 |
16 Feb 2004 | USD | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 26.06 | 26.14 | 26.01 | 26.1 | 26.1 | +0.04 (+0.15%) | 45,800 |
12 Feb 2004 | USD | 25.97 | 26.08 | 25.92 | 26.06 | 26.06 | +0.09 (+0.35%) | 44,000 |
11 Feb 2004 | USD | 26 | 26.05 | 25.94 | 25.97 | 25.97 | -0.03 (-0.12%) | 65,400 |
10 Feb 2004 | USD | 25.98 | 26.12 | 25.98 | 26 | 26 | 0.0 (0.0%) | 58,700 |
9 Feb 2004 | USD | 26.07 | 26.09 | 25.98 | 26 | 26 | -0.07 (-0.27%) | 64,900 |
6 Feb 2004 | USD | 26.01 | 26.08 | 25.93 | 26.07 | 26.07 | +0.07 (+0.27%) | 43,600 |
5 Feb 2004 | USD | 25.91 | 26.03 | 25.88 | 26 | 26 | +0.06 (+0.23%) | 40,100 |
4 Feb 2004 | USD | 25.92 | 26.04 | 25.92 | 25.94 | 25.94 | -0.14 (-0.54%) | 81,700 |
3 Feb 2004 | USD | 25.96 | 26.08 | 25.95 | 26.08 | 26.08 | +0.05 (+0.19%) | 55,200 |
2 Feb 2004 | USD | 26.03 | 26.1 | 25.89 | 26.03 | 26.03 | +0.1 (+0.39%) | 40,400 |
30 Jan 2004 | USD | 25.92 | 25.98 | 25.72 | 25.93 | 25.93 | 0.0 (0.0%) | 54,900 |