Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | USD | 41.25 | 41.54 | 40.95 | 40.95 | 40.95 | -1.05 (-2.50%) | 602,900 |
19 Mar 2004 | USD | 42.09 | 42.31 | 41.74 | 42 | 42 | -0.45 (-1.06%) | 604,200 |
18 Mar 2004 | USD | 42.5 | 42.71 | 41.6 | 42.45 | 42.45 | +0.03 (+0.07%) | 405,300 |
17 Mar 2004 | USD | 42.45 | 42.76 | 42.37 | 42.42 | 42.42 | +0.09 (+0.21%) | 426,200 |
16 Mar 2004 | USD | 41.65 | 42.57 | 41.65 | 42.33 | 42.33 | +0.52 (+1.24%) | 640,800 |
15 Mar 2004 | USD | 42.74 | 42.74 | 41.55 | 41.81 | 41.81 | -0.93 (-2.18%) | 660,300 |
12 Mar 2004 | USD | 42.3 | 42.8 | 42.2 | 42.74 | 42.74 | +0.42 (+0.99%) | 562,200 |
11 Mar 2004 | USD | 42.55 | 42.71 | 41.9 | 42.32 | 42.32 | -0.43 (-1.01%) | 969,800 |
10 Mar 2004 | USD | 43.85 | 43.95 | 42.7 | 42.75 | 42.75 | -0.8 (-1.84%) | 423,600 |
9 Mar 2004 | USD | 43.4 | 43.74 | 43.4 | 43.55 | 43.55 | +0.22 (+0.51%) | 698,900 |
8 Mar 2004 | USD | 43.69 | 43.69 | 43.3 | 43.33 | 43.33 | -0.36 (-0.82%) | 816,000 |
5 Mar 2004 | USD | 43.25 | 44.1 | 42.6 | 43.69 | 43.69 | -0.64 (-1.44%) | 1,925,700 |
4 Mar 2004 | USD | 44.9 | 44.9 | 44.24 | 44.33 | 44.33 | -0.66 (-1.47%) | 483,300 |
3 Mar 2004 | USD | 44.8 | 45.09 | 44.52 | 44.99 | 44.99 | +0.25 (+0.56%) | 547,700 |
2 Mar 2004 | USD | 44.36 | 45.14 | 44.32 | 44.74 | 44.74 | +0.63 (+1.43%) | 890,800 |
1 Mar 2004 | USD | 43.81 | 44.39 | 43.7 | 44.11 | 44.11 | +0.41 (+0.94%) | 740,900 |
27 Feb 2004 | USD | 44.12 | 44.25 | 43.2 | 43.7 | 43.7 | -0.4 (-0.91%) | 1,600,800 |
26 Feb 2004 | USD | 44.1 | 44.45 | 44.05 | 44.1 | 44.1 | -0.17 (-0.38%) | 898,800 |
25 Feb 2004 | USD | 44.52 | 44.77 | 43.85 | 44.27 | 44.27 | -0.21 (-0.47%) | 880,400 |
24 Feb 2004 | USD | 44.92 | 45.16 | 43.98 | 44.48 | 44.48 | -0.44 (-0.98%) | 995,700 |
23 Feb 2004 | USD | 45.34 | 45.55 | 44.72 | 44.92 | 44.92 | -0.31 (-0.69%) | 394,600 |
20 Feb 2004 | USD | 45.65 | 45.65 | 44.9 | 45.23 | 45.23 | -0.25 (-0.55%) | 708,800 |
19 Feb 2004 | USD | 46.51 | 46.63 | 45.47 | 45.48 | 45.48 | -1.02 (-2.19%) | 656,100 |
18 Feb 2004 | USD | 46.8 | 46.82 | 46.16 | 46.5 | 46.5 | -0.05 (-0.11%) | 651,200 |
17 Feb 2004 | USD | 46.4 | 46.75 | 46.4 | 46.55 | 46.55 | +0.53 (+1.15%) | 788,900 |
16 Feb 2004 | USD | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 45.86 | 46.11 | 44.87 | 46.02 | 46.02 | +0.37 (+0.81%) | 880,600 |
12 Feb 2004 | USD | 45.55 | 45.88 | 45.24 | 45.65 | 45.65 | +0.14 (+0.31%) | 725,300 |
11 Feb 2004 | USD | 45.96 | 45.96 | 44.67 | 45.51 | 45.51 | -0.44 (-0.96%) | 1,540,800 |
10 Feb 2004 | USD | 46.2 | 46.6 | 45.81 | 45.95 | 45.95 | -0.43 (-0.93%) | 757,000 |