Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 30.25 | 30.66 | 30.25 | 30.57 | 6.114 | +0.07 (+0.23%) | 2,400 |
16 Mar 2004 | USD | 30.57 | 30.57 | 30.45 | 30.5 | 6.1 | +0.3 (+0.99%) | 600 |
15 Mar 2004 | USD | 30.53 | 30.53 | 30.11 | 30.2 | 6.04 | -0.65 (-2.11%) | 1,000 |
12 Mar 2004 | USD | 30.8 | 30.85 | 30.38 | 30.85 | 6.17 | +0.21 (+0.69%) | 10,000 |
11 Mar 2004 | USD | 30.7 | 30.7 | 30.5 | 30.64 | 6.128 | -1.36 (-4.25%) | 800 |
10 Mar 2004 | USD | 32.23 | 32.23 | 32 | 32 | 6.4 | -0.41 (-1.27%) | 600 |
9 Mar 2004 | USD | 32.83 | 32.95 | 32.35 | 32.41 | 6.482 | -0.35 (-1.07%) | 5,800 |
8 Mar 2004 | USD | 32.8 | 32.83 | 32.6 | 32.76 | 6.552 | +0.32 (+0.99%) | 14,800 |
5 Mar 2004 | USD | 32.35 | 32.45 | 32.2 | 32.44 | 6.488 | +0.09 (+0.28%) | 9,300 |
4 Mar 2004 | USD | 32.01 | 32.35 | 32.01 | 32.35 | 6.47 | +0.53 (+1.67%) | 8,700 |
3 Mar 2004 | USD | 32 | 32 | 31.82 | 31.82 | 6.364 | 0.0 (0.0%) | 600 |
2 Mar 2004 | USD | 32.35 | 32.43 | 31.7 | 31.82 | 6.364 | -0.35 (-1.09%) | 19,600 |
1 Mar 2004 | USD | 32.35 | 32.38 | 32.09 | 32.17 | 6.434 | -0.33 (-1.02%) | 12,700 |
27 Feb 2004 | USD | 32.9 | 33.05 | 32.49 | 32.5 | 6.5 | +0.15 (+0.46%) | 7,700 |
26 Feb 2004 | USD | 32.35 | 32.65 | 32.2 | 32.35 | 6.47 | +0.43 (+1.35%) | 9,400 |
25 Feb 2004 | USD | 32.55 | 32.55 | 31.8 | 31.92 | 6.384 | -0.5 (-1.54%) | 3,300 |
24 Feb 2004 | USD | 32.39 | 32.57 | 32.39 | 32.42 | 6.484 | +0.17 (+0.53%) | 3,100 |
23 Feb 2004 | USD | 32.41 | 32.46 | 31.99 | 32.25 | 6.45 | +0.08 (+0.25%) | 4,400 |
20 Feb 2004 | USD | 32.6 | 32.6 | 32.05 | 32.17 | 6.434 | -0.83 (-2.52%) | 3,400 |
19 Feb 2004 | USD | 32.95 | 33 | 32.92 | 33 | 6.6 | +0.84 (+2.61%) | 15,200 |
18 Feb 2004 | USD | 32.48 | 32.56 | 32.15 | 32.16 | 6.432 | -0.12 (-0.37%) | 12,500 |
17 Feb 2004 | USD | 32.33 | 32.39 | 32.1 | 32.28 | 6.456 | +0.25 (+0.78%) | 11,700 |
16 Feb 2004 | USD | 32.03 | 32.03 | 32.03 | 32.03 | 6.406 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 32.36 | 32.42 | 31.85 | 32.03 | 6.406 | +0.02 (+0.06%) | 9,400 |
12 Feb 2004 | USD | 32.07 | 32.2 | 31.9 | 32.01 | 6.402 | +0.32 (+1.01%) | 4,700 |
11 Feb 2004 | USD | 31.25 | 31.79 | 31.25 | 31.69 | 6.338 | +0.59 (+1.90%) | 18,400 |
10 Feb 2004 | USD | 30.93 | 31.16 | 30.92 | 31.1 | 6.22 | +0.91 (+3.01%) | 12,600 |
9 Feb 2004 | USD | 30.45 | 30.45 | 30.15 | 30.19 | 6.038 | +0.04 (+0.13%) | 8,900 |
6 Feb 2004 | USD | 30.41 | 30.49 | 30.15 | 30.15 | 6.03 | +0.65 (+2.20%) | 3,400 |
5 Feb 2004 | USD | 29.61 | 29.71 | 29.5 | 29.5 | 5.9 | +0.52 (+1.79%) | 500 |