Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 57.91 | 59 | 55.44 | 55.8 | 2.325 | -2.1 (-3.63%) | 201,400 |
3 Feb 2004 | USD | 55.7 | 58.25 | 55.65 | 57.9 | 2.4125 | +3.39 (+6.22%) | 253,500 |
2 Feb 2004 | USD | 54.8 | 55.43 | 53.5 | 54.51 | 2.2713 | -1.29 (-2.31%) | 207,300 |
30 Jan 2004 | USD | 54.53 | 57.35 | 54.53 | 55.8 | 2.325 | +1.1 (+2.01%) | 282,700 |
29 Jan 2004 | USD | 57.09 | 57.09 | 53.5 | 54.7 | 2.2792 | -3.4 (-5.85%) | 463,100 |
28 Jan 2004 | USD | 61.55 | 61.55 | 58 | 58.1 | 2.4208 | -3.5 (-5.68%) | 170,600 |
27 Jan 2004 | USD | 59.4 | 62.29 | 57.89 | 61.6 | 2.5667 | +2.5 (+4.23%) | 372,800 |
26 Jan 2004 | USD | 58.6 | 59.5 | 57.4 | 59.1 | 2.4625 | +0.94 (+1.62%) | 114,700 |
23 Jan 2004 | USD | 58.3 | 58.8 | 57.8 | 58.16 | 2.4233 | -0.07 (-0.12%) | 98,000 |
22 Jan 2004 | USD | 58.65 | 59.22 | 57.5 | 58.23 | 2.4263 | -1.19 (-2.00%) | 144,600 |
21 Jan 2004 | USD | 57.25 | 59.42 | 56.8 | 59.42 | 2.4758 | +1.2 (+2.06%) | 108,800 |
20 Jan 2004 | USD | 59.4 | 59.64 | 58.2 | 58.22 | 2.4258 | +0.46 (+0.80%) | 183,900 |
19 Jan 2004 | USD | 57.76 | 57.76 | 57.76 | 57.76 | 2.4067 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 56.93 | 58.1 | 56.87 | 57.76 | 2.4067 | +1.15 (+2.03%) | 172,100 |
15 Jan 2004 | USD | 58.31 | 58.98 | 56.25 | 56.61 | 2.3588 | -1.1 (-1.91%) | 267,300 |
14 Jan 2004 | USD | 57 | 59 | 55.41 | 57.71 | 2.4046 | +0.66 (+1.16%) | 390,100 |
13 Jan 2004 | USD | 61 | 61.5 | 57.05 | 57.05 | 2.3771 | -4.36 (-7.10%) | 375,700 |
12 Jan 2004 | USD | 63.25 | 65.44 | 61.15 | 61.41 | 2.5587 | -1.59 (-2.52%) | 444,700 |
9 Jan 2004 | USD | 60.65 | 63.7 | 60.3 | 63 | 2.625 | +2.77 (+4.60%) | 249,400 |
8 Jan 2004 | USD | 58.42 | 60.55 | 58.42 | 60.23 | 2.5096 | +1.38 (+2.34%) | 128,900 |
7 Jan 2004 | USD | 60 | 60.85 | 58.65 | 58.85 | 2.4521 | -0.91 (-1.52%) | 179,300 |
6 Jan 2004 | USD | 60.36 | 61.31 | 59.75 | 59.76 | 2.49 | -0.85 (-1.40%) | 150,400 |
5 Jan 2004 | USD | 58 | 60.7 | 57.89 | 60.61 | 2.5254 | +5.61 (+10.20%) | 309,900 |
2 Jan 2004 | USD | 53.35 | 55.28 | 53.22 | 55 | 2.2917 | +1.4 (+2.61%) | 84,200 |
1 Jan 2004 | USD | 53.6 | 53.6 | 53.6 | 53.6 | 2.2333 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 53.61 | 54.4 | 53.33 | 53.6 | 2.2333 | -0.01 (-0.02%) | 29,500 |
30 Dec 2003 | USD | 55.21 | 56.1 | 53.54 | 53.61 | 2.2338 | -1.6 (-2.90%) | 156,000 |
29 Dec 2003 | USD | 52.9 | 55.64 | 52.67 | 55.21 | 2.3004 | +3.26 (+6.28%) | 218,200 |
26 Dec 2003 | USD | 51.1 | 51.95 | 51 | 51.95 | 2.1646 | +1.53 (+3.03%) | 899,300 |
25 Dec 2003 | USD | 50.42 | 50.42 | 50.42 | 50.42 | 2.1008 | 0.0 (0.0%) | 0 |