Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2004 | USD | 53.8 | 54.69 | 53.42 | 53.42 | 53.42 | -0.18 (-0.34%) | 553,000 |
5 Mar 2004 | USD | 52.39 | 53.7 | 52.35 | 53.6 | 53.6 | +1 (+1.90%) | 575,300 |
4 Mar 2004 | USD | 52.7 | 52.95 | 52.3 | 52.6 | 52.6 | -0.1 (-0.19%) | 218,800 |
3 Mar 2004 | USD | 52.9 | 53.3 | 52.07 | 52.7 | 52.7 | -0.2 (-0.38%) | 562,800 |
2 Mar 2004 | USD | 53.65 | 53.89 | 52.79 | 52.9 | 52.9 | -1.31 (-2.42%) | 560,400 |
1 Mar 2004 | USD | 53.42 | 54.35 | 53.4 | 54.21 | 54.21 | +0.85 (+1.59%) | 1,126,600 |
27 Feb 2004 | USD | 53.45 | 53.67 | 53.24 | 53.36 | 53.36 | +0.2 (+0.38%) | 255,600 |
26 Feb 2004 | USD | 53 | 53.42 | 52.65 | 53.16 | 53.16 | +0.63 (+1.20%) | 275,700 |
25 Feb 2004 | USD | 51.4 | 52.64 | 51.35 | 52.53 | 52.53 | +0.01 (+0.02%) | 402,700 |
24 Feb 2004 | USD | 52.5 | 52.55 | 51.71 | 52.52 | 52.52 | -0.32 (-0.61%) | 468,700 |
23 Feb 2004 | USD | 52.75 | 53.1 | 52.61 | 52.84 | 52.84 | +1.02 (+1.97%) | 446,900 |
20 Feb 2004 | USD | 52.45 | 52.62 | 51.8 | 51.82 | 51.82 | +0.02 (+0.04%) | 607,200 |
19 Feb 2004 | USD | 52.7 | 52.94 | 51.6 | 51.8 | 51.8 | -1.43 (-2.69%) | 483,300 |
18 Feb 2004 | USD | 54.14 | 54.17 | 53.06 | 53.23 | 53.23 | -0.9 (-1.66%) | 612,000 |
17 Feb 2004 | USD | 53.05 | 54.25 | 53 | 54.13 | 54.13 | +2.78 (+5.41%) | 1,107,600 |
16 Feb 2004 | USD | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 51.25 | 51.55 | 50.82 | 51.35 | 51.35 | +0.2 (+0.39%) | 214,500 |
12 Feb 2004 | USD | 51.55 | 51.55 | 50.8 | 51.15 | 51.15 | -0.05 (-0.10%) | 318,900 |
11 Feb 2004 | USD | 50.85 | 52.1 | 50.3 | 51.2 | 51.2 | +0.5 (+0.99%) | 754,600 |
10 Feb 2004 | USD | 50.7 | 51.25 | 50.16 | 50.7 | 50.7 | -0.96 (-1.86%) | 595,900 |
9 Feb 2004 | USD | 51.75 | 52.4 | 51.4 | 51.66 | 51.66 | +1.45 (+2.89%) | 1,189,700 |
6 Feb 2004 | USD | 49.6 | 50.49 | 49.34 | 50.21 | 50.21 | +2.02 (+4.19%) | 1,005,900 |
5 Feb 2004 | USD | 48.7 | 48.7 | 48.12 | 48.19 | 48.19 | -0.11 (-0.23%) | 680,900 |
4 Feb 2004 | USD | 48.9 | 48.9 | 48.2 | 48.3 | 48.3 | -0.8 (-1.63%) | 864,800 |
3 Feb 2004 | USD | 48.9 | 49.64 | 48.7 | 49.1 | 49.1 | +1.21 (+2.53%) | 907,000 |
2 Feb 2004 | USD | 48.1 | 48.3 | 47.6 | 47.89 | 47.89 | -0.54 (-1.12%) | 996,100 |
30 Jan 2004 | USD | 49 | 49.03 | 48.2 | 48.43 | 48.43 | -0.57 (-1.16%) | 1,012,400 |
29 Jan 2004 | USD | 49 | 49.36 | 48.2 | 49 | 49 | +0.7 (+1.45%) | 968,200 |
28 Jan 2004 | USD | 49.75 | 49.85 | 48.21 | 48.3 | 48.3 | -1.75 (-3.50%) | 1,298,700 |
27 Jan 2004 | USD | 50.3 | 50.72 | 49.9 | 50.05 | 50.05 | +0.09 (+0.18%) | 877,700 |