Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 49.42 | 49.73 | 49.4 | 49.69 | 49.69 | +0.75 (+1.53%) | 21,900 |
16 Mar 2004 | USD | 49.02 | 49.11 | 48.92 | 48.94 | 48.94 | +0.16 (+0.33%) | 6,100 |
15 Mar 2004 | USD | 49.21 | 49.21 | 48.78 | 48.78 | 48.78 | -0.48 (-0.97%) | 11,200 |
12 Mar 2004 | USD | 49.1 | 49.4 | 49.08 | 49.26 | 49.26 | +0.32 (+0.65%) | 5,800 |
11 Mar 2004 | USD | 49.4 | 49.61 | 48.94 | 48.94 | 48.94 | -0.79 (-1.59%) | 7,600 |
10 Mar 2004 | USD | 50.45 | 50.45 | 49.73 | 49.73 | 49.73 | -0.78 (-1.54%) | 1,500 |
9 Mar 2004 | USD | 50.72 | 50.72 | 50.37 | 50.51 | 50.51 | -0.39 (-0.77%) | 4,200 |
8 Mar 2004 | USD | 51.25 | 51.25 | 50.9 | 50.9 | 50.9 | -0.25 (-0.49%) | 6,300 |
5 Mar 2004 | USD | 51.08 | 51.21 | 50.98 | 51.15 | 51.15 | +0.32 (+0.63%) | 3,300 |
4 Mar 2004 | USD | 50.82 | 50.84 | 50.79 | 50.83 | 50.83 | +0.11 (+0.22%) | 5,200 |
3 Mar 2004 | USD | 50.62 | 50.79 | 50.5 | 50.72 | 50.72 | 0.0 (0.0%) | 21,800 |
2 Mar 2004 | USD | 50.85 | 50.85 | 50.65 | 50.72 | 50.72 | -0.22 (-0.43%) | 3,300 |
1 Mar 2004 | USD | 50.75 | 50.94 | 50.71 | 50.94 | 50.94 | +0.41 (+0.81%) | 3,600 |
27 Feb 2004 | USD | 50.4 | 50.53 | 50.36 | 50.53 | 50.53 | +0.29 (+0.58%) | 129,700 |
26 Feb 2004 | USD | 50.18 | 50.3 | 50.08 | 50.24 | 50.24 | +0.06 (+0.12%) | 2,000 |
25 Feb 2004 | USD | 50.05 | 50.18 | 50 | 50.18 | 50.18 | +0.38 (+0.76%) | 2,600 |
24 Feb 2004 | USD | 49.99 | 50.14 | 49.8 | 49.8 | 49.8 | -0.3 (-0.60%) | 6,400 |
23 Feb 2004 | USD | 50.19 | 50.19 | 50 | 50.1 | 50.1 | -0.04 (-0.08%) | 11,200 |
20 Feb 2004 | USD | 50.4 | 50.4 | 49.76 | 50.14 | 50.14 | -0.39 (-0.77%) | 5,100 |
19 Feb 2004 | USD | 50.62 | 50.63 | 50.49 | 50.53 | 50.53 | +0.18 (+0.36%) | 7,200 |
18 Feb 2004 | USD | 50.5 | 50.54 | 50.35 | 50.35 | 50.35 | -0.21 (-0.42%) | 1,000 |
17 Feb 2004 | USD | 50.5 | 50.56 | 50.48 | 50.56 | 50.56 | +0.37 (+0.74%) | 3,300 |
16 Feb 2004 | USD | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 50.31 | 50.31 | 50.16 | 50.19 | 50.19 | -0.2 (-0.40%) | 8,200 |
12 Feb 2004 | USD | 50.46 | 50.54 | 50.37 | 50.39 | 50.39 | -0.2 (-0.40%) | 15,600 |
11 Feb 2004 | USD | 50 | 50.59 | 49.91 | 50.59 | 50.59 | +0.83 (+1.67%) | 5,000 |
10 Feb 2004 | USD | 49.6 | 49.83 | 49.6 | 49.76 | 49.76 | +0.1 (+0.20%) | 1,800 |
9 Feb 2004 | USD | 49.8 | 49.85 | 49.66 | 49.66 | 49.66 | -0.02 (-0.04%) | 11,100 |
6 Feb 2004 | USD | 49.32 | 49.68 | 49.32 | 49.68 | 49.68 | +0.49 (+1.00%) | 7,300 |
5 Feb 2004 | USD | 49.12 | 49.29 | 49.09 | 49.19 | 49.19 | 0.0 (0.0%) | 3,100 |