Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 37.23 | 37.5 | 36.72 | 36.9 | 110.7 | +0.09 (+0.24%) | 233,800 |
4 May 2004 | USD | 36.81 | 37.65 | 36.18 | 36.81 | 110.43 | +0.75 (+2.08%) | 468,500 |
3 May 2004 | USD | 36.78 | 37.53 | 35.7 | 36.06 | 108.18 | -1.08 (-2.91%) | 441,300 |
30 Apr 2004 | USD | 38.01 | 38.07 | 36.06 | 37.14 | 111.42 | -0.33 (-0.88%) | 521,100 |
29 Apr 2004 | USD | 38.79 | 38.85 | 37.05 | 37.47 | 112.41 | -1.11 (-2.88%) | 345,700 |
28 Apr 2004 | USD | 39.39 | 39.39 | 37.8 | 38.58 | 115.74 | -0.84 (-2.13%) | 264,300 |
27 Apr 2004 | USD | 41.43 | 41.76 | 39.03 | 39.42 | 118.26 | -1.38 (-3.38%) | 397,200 |
26 Apr 2004 | USD | 41.94 | 42.63 | 40.71 | 40.8 | 122.4 | +0.3 (+0.74%) | 300,400 |
23 Apr 2004 | USD | 40.89 | 40.89 | 39.93 | 40.5 | 121.5 | -0.39 (-0.95%) | 182,700 |
22 Apr 2004 | USD | 40.47 | 41.07 | 39.9 | 40.89 | 122.67 | +0.42 (+1.04%) | 231,900 |
21 Apr 2004 | USD | 40.11 | 40.95 | 40.02 | 40.47 | 121.41 | +0.66 (+1.66%) | 139,300 |
20 Apr 2004 | USD | 41.1 | 42.03 | 39.81 | 39.81 | 119.43 | -1.08 (-2.64%) | 156,200 |
19 Apr 2004 | USD | 40.92 | 41.46 | 40.53 | 40.89 | 122.67 | +0.54 (+1.34%) | 138,700 |
16 Apr 2004 | USD | 41.64 | 41.64 | 40.29 | 40.35 | 121.05 | -1.29 (-3.10%) | 191,000 |
15 Apr 2004 | USD | 42.75 | 42.84 | 40.92 | 41.64 | 124.92 | -0.63 (-1.49%) | 116,800 |
14 Apr 2004 | USD | 41.85 | 43.38 | 41.73 | 42.27 | 126.81 | -0.3 (-0.70%) | 111,000 |
13 Apr 2004 | USD | 44.79 | 44.79 | 42.24 | 42.57 | 127.71 | -2.25 (-5.02%) | 202,100 |
12 Apr 2004 | USD | 44.61 | 45.33 | 44.37 | 44.82 | 134.46 | +0.51 (+1.15%) | 150,700 |
9 Apr 2004 | USD | 44.31 | 44.31 | 44.31 | 44.31 | 132.93 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 44.79 | 44.91 | 44.19 | 44.31 | 132.93 | +0.39 (+0.89%) | 145,800 |
7 Apr 2004 | USD | 43.95 | 44.52 | 43.56 | 43.92 | 131.76 | -0.33 (-0.75%) | 103,900 |
6 Apr 2004 | USD | 44.1 | 44.4 | 43.35 | 44.25 | 132.75 | -0.51 (-1.14%) | 137,200 |
5 Apr 2004 | USD | 44.37 | 44.91 | 44.13 | 44.76 | 134.28 | +0.36 (+0.81%) | 173,800 |
2 Apr 2004 | USD | 44.34 | 44.97 | 43.98 | 44.4 | 133.2 | +1.02 (+2.35%) | 136,600 |
1 Apr 2004 | USD | 43.02 | 43.77 | 42.75 | 43.38 | 130.14 | +0.36 (+0.84%) | 213,500 |
31 Mar 2004 | USD | 42 | 43.17 | 41.7 | 43.02 | 129.06 | +0.72 (+1.70%) | 293,100 |
30 Mar 2004 | USD | 40.95 | 42.3 | 40.95 | 42.3 | 126.9 | +0.6 (+1.44%) | 163,100 |
29 Mar 2004 | USD | 41.1 | 41.7 | 41.1 | 41.7 | 125.1 | +0.99 (+2.43%) | 180,100 |
26 Mar 2004 | USD | 40.35 | 41.49 | 39.99 | 40.71 | 122.13 | +0.24 (+0.59%) | 161,300 |
25 Mar 2004 | USD | 39.99 | 40.65 | 39.87 | 40.47 | 121.41 | +1.05 (+2.66%) | 150,100 |