Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 34.74 | 35.46 | 34.67 | 35.25 | 17.625 | +0.54 (+1.56%) | 1,467,800 |
16 Mar 2004 | USD | 34.65 | 34.81 | 34.54 | 34.71 | 17.355 | +0.21 (+0.61%) | 1,809,600 |
15 Mar 2004 | USD | 35.1 | 35.1 | 34.47 | 34.5 | 17.25 | -0.51 (-1.46%) | 1,003,600 |
12 Mar 2004 | USD | 34.71 | 35.1 | 34.71 | 35.01 | 17.505 | +0.27 (+0.78%) | 1,608,000 |
11 Mar 2004 | USD | 34.6 | 34.93 | 34.45 | 34.74 | 17.37 | -0.32 (-0.91%) | 3,831,000 |
10 Mar 2004 | USD | 35.7 | 35.73 | 35.04 | 35.06 | 17.53 | -0.55 (-1.54%) | 1,310,400 |
9 Mar 2004 | USD | 36.22 | 36.28 | 35.58 | 35.61 | 17.805 | -0.6 (-1.66%) | 599,000 |
8 Mar 2004 | USD | 36.5 | 36.75 | 36.21 | 36.21 | 18.105 | -0.34 (-0.93%) | 542,200 |
5 Mar 2004 | USD | 36.55 | 36.76 | 36.41 | 36.55 | 18.275 | +0.1 (+0.27%) | 1,266,800 |
4 Mar 2004 | USD | 36.31 | 36.49 | 36.07 | 36.45 | 18.225 | +0.14 (+0.39%) | 890,200 |
3 Mar 2004 | USD | 36.12 | 36.47 | 36 | 36.31 | 18.155 | -0.03 (-0.08%) | 854,400 |
2 Mar 2004 | USD | 36.08 | 36.5 | 36.08 | 36.34 | 18.17 | +0.24 (+0.66%) | 1,060,400 |
1 Mar 2004 | USD | 36.02 | 36.28 | 36 | 36.1 | 18.05 | +0.29 (+0.81%) | 1,195,000 |
27 Feb 2004 | USD | 35.42 | 35.91 | 35.38 | 35.81 | 17.905 | +0.4 (+1.13%) | 1,362,000 |
26 Feb 2004 | USD | 35.18 | 35.56 | 35.15 | 35.41 | 17.705 | +0.21 (+0.60%) | 1,578,000 |
25 Feb 2004 | USD | 35.46 | 35.46 | 35.04 | 35.2 | 17.6 | -0.39 (-1.10%) | 1,203,800 |
24 Feb 2004 | USD | 35.71 | 35.71 | 35.47 | 35.59 | 17.795 | -0.12 (-0.34%) | 1,013,200 |
23 Feb 2004 | USD | 35.9 | 35.92 | 35.54 | 35.71 | 17.855 | -0.19 (-0.53%) | 1,188,800 |
20 Feb 2004 | USD | 36.08 | 36.08 | 35.63 | 35.9 | 17.95 | -0.27 (-0.75%) | 1,152,400 |
19 Feb 2004 | USD | 36.3 | 36.38 | 36.16 | 36.17 | 18.085 | -0.21 (-0.58%) | 1,964,200 |
18 Feb 2004 | USD | 36.75 | 36.8 | 36.31 | 36.38 | 18.19 | -0.37 (-1.01%) | 1,277,600 |
17 Feb 2004 | USD | 36.85 | 37 | 36.73 | 36.75 | 18.375 | +0.26 (+0.71%) | 1,022,600 |
16 Feb 2004 | USD | 36.49 | 36.49 | 36.49 | 36.49 | 18.245 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 36.75 | 36.91 | 36.46 | 36.49 | 18.245 | -0.08 (-0.22%) | 829,400 |
12 Feb 2004 | USD | 36.63 | 36.73 | 36.44 | 36.57 | 18.285 | -0.19 (-0.52%) | 2,290,800 |
11 Feb 2004 | USD | 36.2 | 36.88 | 36.16 | 36.76 | 18.38 | +0.67 (+1.86%) | 1,577,600 |
10 Feb 2004 | USD | 35.85 | 36.26 | 35.84 | 36.09 | 18.045 | +0.21 (+0.59%) | 2,924,800 |
9 Feb 2004 | USD | 36.18 | 36.35 | 35.69 | 35.88 | 17.94 | -0.36 (-0.99%) | 2,435,600 |
6 Feb 2004 | USD | 36 | 36.86 | 36 | 36.24 | 18.12 | +0.64 (+1.80%) | 1,131,600 |
5 Feb 2004 | USD | 35.46 | 35.89 | 35.45 | 35.6 | 17.8 | +0.23 (+0.65%) | 1,249,400 |