Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 54.95 | 55.12 | 54.83 | 54.97 | 54.97 | +0.08 (+0.15%) | 61,900 |
4 May 2004 | USD | 54.76 | 55.21 | 54.63 | 54.89 | 54.89 | +0.13 (+0.24%) | 91,900 |
3 May 2004 | USD | 54.6 | 54.84 | 54.42 | 54.76 | 54.76 | +0.48 (+0.88%) | 196,500 |
30 Apr 2004 | USD | 54.9 | 54.9 | 54.28 | 54.28 | 54.28 | -0.32 (-0.59%) | 90,500 |
29 Apr 2004 | USD | 55.1 | 55.32 | 54.32 | 54.6 | 54.6 | -0.37 (-0.67%) | 175,900 |
28 Apr 2004 | USD | 55.66 | 55.66 | 54.91 | 54.97 | 54.97 | -0.76 (-1.36%) | 154,200 |
27 Apr 2004 | USD | 55.7 | 56.13 | 55.7 | 55.73 | 55.73 | +0.09 (+0.16%) | 39,300 |
26 Apr 2004 | USD | 55.75 | 56.1 | 55.55 | 55.64 | 55.64 | -0.2 (-0.36%) | 90,500 |
23 Apr 2004 | USD | 55.5 | 55.92 | 55.5 | 55.84 | 55.84 | +0.19 (+0.34%) | 27,500 |
22 Apr 2004 | USD | 55.06 | 55.83 | 54.93 | 55.65 | 55.65 | +0.62 (+1.13%) | 506,200 |
21 Apr 2004 | USD | 54.77 | 55.21 | 54.73 | 55.03 | 55.03 | +0.09 (+0.16%) | 207,300 |
20 Apr 2004 | USD | 55.9 | 55.91 | 54.88 | 54.94 | 54.94 | -0.78 (-1.40%) | 154,200 |
19 Apr 2004 | USD | 55.65 | 55.75 | 55.41 | 55.72 | 55.72 | +0.17 (+0.31%) | 135,500 |
16 Apr 2004 | USD | 55.4 | 55.74 | 55.3 | 55.55 | 55.55 | +0.1 (+0.18%) | 9,300 |
15 Apr 2004 | USD | 55.4 | 55.6 | 55 | 55.45 | 55.45 | +0.23 (+0.42%) | 214,700 |
14 Apr 2004 | USD | 55.15 | 55.55 | 55 | 55.22 | 55.22 | -0.18 (-0.32%) | 81,300 |
13 Apr 2004 | USD | 56.4 | 56.4 | 55.32 | 55.4 | 55.4 | -0.73 (-1.30%) | 45,700 |
12 Apr 2004 | USD | 55.95 | 56.18 | 55.95 | 56.13 | 56.13 | +0.3 (+0.54%) | 21,700 |
9 Apr 2004 | USD | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 56.47 | 56.47 | 55.52 | 55.83 | 55.83 | -0.03 (-0.05%) | 35,600 |
7 Apr 2004 | USD | 56.28 | 56.28 | 55.81 | 55.86 | 55.86 | -0.45 (-0.80%) | 25,300 |
6 Apr 2004 | USD | 56.25 | 56.32 | 56 | 56.31 | 56.31 | -0.02 (-0.04%) | 32,900 |
5 Apr 2004 | USD | 56.18 | 56.33 | 55.92 | 56.33 | 56.33 | +0.38 (+0.68%) | 38,600 |
2 Apr 2004 | USD | 56.2 | 56.25 | 55.73 | 55.95 | 55.95 | +0.38 (+0.68%) | 133,900 |
1 Apr 2004 | USD | 55.3 | 55.74 | 55.3 | 55.57 | 55.57 | +0.34 (+0.62%) | 54,700 |
31 Mar 2004 | USD | 55.45 | 55.45 | 55.12 | 55.23 | 55.23 | -0.07 (-0.13%) | 282,900 |
30 Mar 2004 | USD | 55.19 | 55.41 | 55.02 | 55.3 | 55.3 | +0.12 (+0.22%) | 171,100 |
29 Mar 2004 | USD | 54.9 | 55.31 | 54.88 | 55.18 | 55.18 | +0.39 (+0.71%) | 78,500 |
26 Mar 2004 | USD | 54.75 | 55.07 | 54.58 | 54.79 | 54.79 | +0.14 (+0.26%) | 59,400 |
25 Mar 2004 | USD | 54.18 | 54.76 | 54.06 | 54.65 | 54.65 | +0.87 (+1.62%) | 76,900 |