Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 38.44 | 38.55 | 36.55 | 37.1 | 18.55 | -1.87 (-4.80%) | 42,675,800 |
27 Apr 2004 | USD | 39.45 | 39.54 | 38.93 | 38.97 | 19.485 | -0.47 (-1.19%) | 5,732,600 |
26 Apr 2004 | USD | 39.28 | 40.41 | 39.28 | 39.44 | 19.72 | +0.41 (+1.05%) | 3,439,600 |
23 Apr 2004 | USD | 38.7 | 39.2 | 38.6 | 39.03 | 19.515 | +0.44 (+1.14%) | 2,008,000 |
22 Apr 2004 | USD | 37.6 | 38.78 | 37.6 | 38.59 | 19.295 | +1 (+2.66%) | 2,473,800 |
21 Apr 2004 | USD | 37.61 | 37.64 | 37.28 | 37.59 | 18.795 | -0.01 (-0.03%) | 3,228,600 |
20 Apr 2004 | USD | 38.5 | 38.5 | 37.6 | 37.6 | 18.8 | -0.88 (-2.29%) | 2,479,600 |
19 Apr 2004 | USD | 38.51 | 38.72 | 38.38 | 38.48 | 19.24 | -0.14 (-0.36%) | 1,644,200 |
16 Apr 2004 | USD | 38.31 | 38.79 | 38.16 | 38.62 | 19.31 | +0.52 (+1.36%) | 1,185,400 |
15 Apr 2004 | USD | 38.38 | 38.45 | 37.78 | 38.1 | 19.05 | -0.07 (-0.18%) | 1,682,000 |
14 Apr 2004 | USD | 38.6 | 38.98 | 38.14 | 38.17 | 19.085 | -1.08 (-2.75%) | 935,800 |
13 Apr 2004 | USD | 39.96 | 40.13 | 39 | 39.25 | 19.625 | -0.71 (-1.78%) | 1,040,600 |
12 Apr 2004 | USD | 39.6 | 39.97 | 39.45 | 39.96 | 19.98 | +0.4 (+1.01%) | 812,200 |
9 Apr 2004 | USD | 39.56 | 39.56 | 39.56 | 39.56 | 19.78 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 39.5 | 39.89 | 39.49 | 39.56 | 19.78 | +0.03 (+0.08%) | 995,600 |
7 Apr 2004 | USD | 39.54 | 39.62 | 39.3 | 39.53 | 19.765 | -0.11 (-0.28%) | 961,800 |
6 Apr 2004 | USD | 39.75 | 39.98 | 39.54 | 39.64 | 19.82 | -0.12 (-0.30%) | 1,617,600 |
5 Apr 2004 | USD | 38.67 | 40 | 38.67 | 39.76 | 19.88 | +1.36 (+3.54%) | 1,942,200 |
2 Apr 2004 | USD | 37.6 | 38.96 | 37.5 | 38.4 | 19.2 | +0.95 (+2.54%) | 2,489,200 |
1 Apr 2004 | USD | 37.02 | 37.7 | 37 | 37.45 | 18.725 | +0.3 (+0.81%) | 1,972,000 |
31 Mar 2004 | USD | 37.2 | 37.34 | 36.86 | 37.15 | 18.575 | -0.12 (-0.32%) | 639,400 |
30 Mar 2004 | USD | 36.98 | 37.45 | 36.95 | 37.27 | 18.635 | +0.14 (+0.38%) | 2,310,000 |
29 Mar 2004 | USD | 36.35 | 37.15 | 36.35 | 37.13 | 18.565 | +0.95 (+2.63%) | 1,991,000 |
26 Mar 2004 | USD | 35.84 | 36.35 | 35.84 | 36.18 | 18.09 | +0.3 (+0.84%) | 1,791,400 |
25 Mar 2004 | USD | 35.2 | 35.89 | 35.17 | 35.88 | 17.94 | +0.83 (+2.37%) | 1,222,200 |
24 Mar 2004 | USD | 35.31 | 35.37 | 34.93 | 35.05 | 17.525 | -0.25 (-0.71%) | 614,000 |
23 Mar 2004 | USD | 34.86 | 35.52 | 34.86 | 35.3 | 17.65 | +0.54 (+1.55%) | 1,501,600 |
22 Mar 2004 | USD | 34.85 | 34.99 | 34.59 | 34.76 | 17.38 | -0.28 (-0.80%) | 1,008,000 |
19 Mar 2004 | USD | 35.52 | 35.7 | 34.96 | 35.04 | 17.52 | -0.43 (-1.21%) | 546,200 |
18 Mar 2004 | USD | 35.29 | 35.73 | 35.29 | 35.47 | 17.735 | +0.22 (+0.62%) | 1,778,400 |