Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | USD | 61.6 | 61.79 | 60.26 | 60.3 | 20.1 | -1.22 (-1.98%) | 81,600 |
9 Mar 2004 | USD | 61.68 | 61.84 | 61.43 | 61.52 | 20.5067 | -0.37 (-0.60%) | 26,100 |
8 Mar 2004 | USD | 61.98 | 62.15 | 61.69 | 61.89 | 20.63 | +0.2 (+0.32%) | 73,800 |
5 Mar 2004 | USD | 61.1 | 61.69 | 61.1 | 61.69 | 20.5633 | +0.55 (+0.90%) | 97,800 |
4 Mar 2004 | USD | 60.98 | 61.15 | 60.61 | 61.14 | 20.38 | -0.1 (-0.16%) | 71,400 |
3 Mar 2004 | USD | 61.28 | 61.28 | 60.52 | 61.24 | 20.4133 | -0.25 (-0.41%) | 152,700 |
2 Mar 2004 | USD | 61.78 | 61.85 | 61.28 | 61.49 | 20.4967 | -0.65 (-1.05%) | 79,800 |
1 Mar 2004 | USD | 61.38 | 62.14 | 61.36 | 62.14 | 20.7133 | +1.4 (+2.30%) | 114,900 |
27 Feb 2004 | USD | 60.68 | 60.94 | 60.5 | 60.74 | 20.2467 | +0.15 (+0.25%) | 87,300 |
26 Feb 2004 | USD | 59.98 | 60.64 | 59.79 | 60.59 | 20.1967 | +0.6 (+1.00%) | 99,600 |
25 Feb 2004 | USD | 59.97 | 59.99 | 59.59 | 59.99 | 19.9967 | +0.02 (+0.03%) | 43,800 |
24 Feb 2004 | USD | 59.88 | 59.99 | 59.58 | 59.97 | 19.99 | -0.01 (-0.02%) | 41,100 |
23 Feb 2004 | USD | 59.78 | 60.09 | 59.5 | 59.98 | 19.9933 | +0.44 (+0.74%) | 56,700 |
20 Feb 2004 | USD | 60.02 | 60.04 | 59.08 | 59.54 | 19.8467 | -0.25 (-0.42%) | 27,300 |
19 Feb 2004 | USD | 59.72 | 59.89 | 59.53 | 59.79 | 19.93 | +0.3 (+0.50%) | 50,700 |
18 Feb 2004 | USD | 59.83 | 59.99 | 59.37 | 59.49 | 19.83 | -0.4 (-0.67%) | 48,300 |
17 Feb 2004 | USD | 59.82 | 60.1 | 59.62 | 59.89 | 19.9633 | +0.73 (+1.23%) | 75,000 |
16 Feb 2004 | USD | 59.16 | 59.16 | 59.16 | 59.16 | 19.72 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 59.35 | 59.5 | 58.96 | 59.16 | 19.72 | -0.43 (-0.72%) | 41,100 |
12 Feb 2004 | USD | 59.03 | 59.59 | 59.03 | 59.59 | 19.8633 | -0.3 (-0.50%) | 34,200 |
11 Feb 2004 | USD | 58.76 | 59.89 | 58.65 | 59.89 | 19.9633 | +0.9 (+1.53%) | 98,700 |
10 Feb 2004 | USD | 58.28 | 58.99 | 58.03 | 58.99 | 19.6633 | +0.39 (+0.67%) | 25,200 |
9 Feb 2004 | USD | 58.68 | 58.8 | 58.5 | 58.6 | 19.5333 | +0.91 (+1.58%) | 34,500 |
6 Feb 2004 | USD | 57.44 | 57.89 | 57.24 | 57.69 | 19.23 | +0.24 (+0.42%) | 25,800 |
5 Feb 2004 | USD | 57.54 | 57.54 | 57.2 | 57.45 | 19.15 | -0.29 (-0.50%) | 35,700 |
4 Feb 2004 | USD | 58.04 | 58.04 | 57.73 | 57.74 | 19.2467 | -0.5 (-0.86%) | 12,900 |
3 Feb 2004 | USD | 57.78 | 58.24 | 57.78 | 58.24 | 19.4133 | +0.49 (+0.85%) | 78,300 |
2 Feb 2004 | USD | 57.24 | 57.82 | 57.24 | 57.75 | 19.25 | -0.06 (-0.10%) | 22,200 |
30 Jan 2004 | USD | 57.74 | 57.84 | 57.64 | 57.81 | 19.27 | -0.47 (-0.81%) | 18,600 |
29 Jan 2004 | USD | 58.02 | 58.28 | 57.7 | 58.28 | 19.4267 | -0.11 (-0.19%) | 74,400 |