Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | USD | 32.45 | 32.48 | 32.03 | 32.32 | 8.08 | -0.33 (-1.01%) | 4,827,600 |
19 Mar 2004 | USD | 33.63 | 33.8 | 32.65 | 32.65 | 8.1625 | -1.24 (-3.66%) | 4,263,600 |
18 Mar 2004 | USD | 32.35 | 34.09 | 32.15 | 33.89 | 8.4725 | +1.68 (+5.22%) | 8,238,400 |
17 Mar 2004 | USD | 31.7 | 32.3 | 31.69 | 32.21 | 8.0525 | +0.52 (+1.64%) | 5,694,800 |
16 Mar 2004 | USD | 31.85 | 32.12 | 31.2 | 31.69 | 7.9225 | +0.34 (+1.08%) | 4,076,800 |
15 Mar 2004 | USD | 32.1 | 32.1 | 31.35 | 31.35 | 7.8375 | -1.01 (-3.12%) | 3,310,000 |
12 Mar 2004 | USD | 32.2 | 32.56 | 31.9 | 32.36 | 8.09 | +1.1 (+3.52%) | 3,616,000 |
11 Mar 2004 | USD | 31.99 | 32.15 | 31.15 | 31.26 | 7.815 | -0.71 (-2.22%) | 4,066,400 |
10 Mar 2004 | USD | 33.6 | 33.82 | 31.81 | 31.97 | 7.9925 | -1.73 (-5.13%) | 6,117,600 |
9 Mar 2004 | USD | 33.04 | 34.08 | 33.04 | 33.7 | 8.425 | +0.55 (+1.66%) | 7,674,000 |
8 Mar 2004 | USD | 33.5 | 33.55 | 33 | 33.15 | 8.2875 | +0.24 (+0.73%) | 4,659,600 |
5 Mar 2004 | USD | 32.84 | 33.19 | 32.7 | 32.91 | 8.2275 | +0.11 (+0.34%) | 6,513,200 |
4 Mar 2004 | USD | 33.62 | 33.69 | 32.65 | 32.8 | 8.2 | -0.79 (-2.35%) | 2,796,000 |
3 Mar 2004 | USD | 33.5 | 33.8 | 33.16 | 33.59 | 8.3975 | +0.44 (+1.33%) | 5,058,800 |
2 Mar 2004 | USD | 32.5 | 33.47 | 32.33 | 33.15 | 8.2875 | +0.13 (+0.39%) | 8,065,600 |
1 Mar 2004 | USD | 31.9 | 33.09 | 31.86 | 33.02 | 8.255 | +1.82 (+5.83%) | 5,564,000 |
27 Feb 2004 | USD | 31.15 | 31.2 | 30.91 | 31.2 | 7.8 | +0.34 (+1.10%) | 3,166,400 |
26 Feb 2004 | USD | 30.75 | 30.98 | 30.65 | 30.86 | 7.715 | -0.23 (-0.74%) | 2,656,800 |
25 Feb 2004 | USD | 30.56 | 31.14 | 30.56 | 31.09 | 7.7725 | +0.99 (+3.29%) | 3,478,000 |
24 Feb 2004 | USD | 30.6 | 30.6 | 30.07 | 30.1 | 7.525 | -0.64 (-2.08%) | 1,872,400 |
23 Feb 2004 | USD | 30.11 | 31.15 | 30.11 | 30.74 | 7.685 | +0.38 (+1.25%) | 3,271,200 |
20 Feb 2004 | USD | 29 | 30.41 | 28.74 | 30.36 | 7.59 | +0.01 (+0.03%) | 10,956,400 |
19 Feb 2004 | USD | 30.56 | 30.88 | 30.1 | 30.35 | 7.5875 | -0.92 (-2.94%) | 8,118,000 |
18 Feb 2004 | USD | 32.05 | 32.21 | 31.22 | 31.27 | 7.8175 | -0.74 (-2.31%) | 5,316,800 |
17 Feb 2004 | USD | 31.9 | 32.19 | 31.52 | 32.01 | 8.0025 | -0.25 (-0.77%) | 5,960,800 |
16 Feb 2004 | USD | 32.26 | 32.26 | 32.26 | 32.26 | 8.065 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 33.26 | 33.35 | 32.05 | 32.26 | 8.065 | -0.63 (-1.92%) | 4,478,400 |
12 Feb 2004 | USD | 32.78 | 33.3 | 32.4 | 32.89 | 8.2225 | +0.27 (+0.83%) | 4,711,600 |
11 Feb 2004 | USD | 31.44 | 32.75 | 31.44 | 32.62 | 8.155 | +1.34 (+4.28%) | 6,093,200 |
10 Feb 2004 | USD | 30.86 | 31.43 | 30.7 | 31.28 | 7.82 | +0.65 (+2.12%) | 4,238,800 |