Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | USD | 26.12 | 26.52 | 25.671 | 25.671 | 8.557 | -0.341 (-1.31%) | 302,136 |
4 Feb 2004 | USD | 26.6 | 26.61 | 26 | 26.0121 | 8.6707 | -1.188 (-4.37%) | 689,895 |
3 Feb 2004 | USD | 27.3 | 27.5 | 27.01 | 27.2 | 9.0667 | +0.2 (+0.74%) | 180,831 |
2 Feb 2004 | USD | 27.05 | 27.35 | 26.52 | 27 | 9 | +0.2 (+0.75%) | 374,178 |
30 Jan 2004 | USD | 26.95 | 27.05 | 26.69 | 26.8 | 8.9333 | -0.06 (-0.22%) | 144,690 |
29 Jan 2004 | USD | 26.52 | 27 | 26.05 | 26.86 | 8.9533 | +0.2 (+0.75%) | 151,065 |
28 Jan 2004 | USD | 28.02 | 28.09 | 26.52 | 26.66 | 8.8867 | -1.39 (-4.96%) | 482,736 |
27 Jan 2004 | USD | 28.15 | 28.55 | 27.95 | 28.05 | 9.35 | -0.02 (-0.07%) | 697,302 |
26 Jan 2004 | USD | 27.39 | 28.0938 | 27.28 | 28.07 | 9.3567 | +0.61 (+2.22%) | 624,207 |
23 Jan 2004 | USD | 27.08 | 27.46 | 26.14 | 27.46 | 9.1533 | +0.03 (+0.11%) | 555,408 |
22 Jan 2004 | USD | 26.2 | 27.73 | 26.15 | 27.43 | 9.1433 | +1.26 (+4.81%) | 1,247,517 |
21 Jan 2004 | USD | 24.7 | 26.17 | 24.35 | 26.17 | 8.7233 | +1.63 (+6.64%) | 1,258,164 |
20 Jan 2004 | USD | 24.35 | 24.65 | 23.95 | 24.54 | 8.18 | +0.14 (+0.57%) | 1,491,732 |
19 Jan 2004 | USD | 24.4 | 24.4 | 24.4 | 24.4 | 8.1333 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 24.3 | 24.4 | 24 | 24.4 | 8.1333 | +0.25 (+1.04%) | 344,304 |
15 Jan 2004 | USD | 24.34 | 24.34 | 24.05 | 24.15 | 8.05 | -0.12 (-0.49%) | 299,478 |
14 Jan 2004 | USD | 24.779 | 24.79 | 24.14 | 24.27 | 8.09 | -0.53 (-2.14%) | 608,211 |
13 Jan 2004 | USD | 24.65 | 25 | 24.31 | 24.8 | 8.2667 | +0.15 (+0.61%) | 263,298 |
12 Jan 2004 | USD | 25.29 | 25.3 | 24.1 | 24.65 | 8.2167 | -0.28 (-1.12%) | 587,820 |
9 Jan 2004 | USD | 25.08 | 25.3 | 24.9 | 24.93 | 8.31 | -0.16 (-0.64%) | 342,738 |
8 Jan 2004 | USD | 25.92 | 26.23 | 25.02 | 25.09 | 8.3633 | -0.91 (-3.50%) | 356,814 |
7 Jan 2004 | USD | 26.3 | 26.53 | 25.97 | 26 | 8.6667 | -0.15 (-0.57%) | 282,375 |
6 Jan 2004 | USD | 26.3 | 26.3 | 25.85 | 26.15 | 8.7167 | +0.04 (+0.15%) | 495,882 |
5 Jan 2004 | USD | 26.35 | 26.81 | 25.96 | 26.11 | 8.7033 | -0.17 (-0.65%) | 334,149 |
2 Jan 2004 | USD | 26.4 | 26.97 | 25.85 | 26.28 | 8.76 | -0.27 (-1.02%) | 278,334 |
1 Jan 2004 | USD | 26.55 | 26.55 | 26.55 | 26.55 | 8.85 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 27.5 | 27.68 | 26.39 | 26.55 | 8.85 | -0.729 (-2.67%) | 187,776 |
30 Dec 2003 | USD | 26.94 | 27.45 | 26.79 | 27.279 | 9.093 | +0.279 (+1.03%) | 66,351 |
29 Dec 2003 | USD | 27.289 | 27.87 | 26.86 | 27 | 9 | -0.2 (-0.74%) | 117,828 |
26 Dec 2003 | USD | 26.8 | 27.389 | 26.8 | 27.2 | 9.0667 | +0.28 (+1.04%) | 33,135 |