Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 38.92 | 39.3 | 38.71 | 38.9 | 103.0464 | -0.12 (-0.31%) | 591,400 |
4 May 2004 | USD | 39.16 | 39.16 | 38.55 | 39.02 | 103.3642 | -0.14 (-0.36%) | 745,800 |
3 May 2004 | USD | 39.2 | 39.34 | 38.66 | 39.16 | 103.7351 | +0.16 (+0.41%) | 821,900 |
30 Apr 2004 | USD | 39.45 | 39.45 | 38.1 | 39 | 103.3113 | -0.45 (-1.14%) | 1,654,700 |
29 Apr 2004 | USD | 39.95 | 40 | 39.29 | 39.45 | 104.5033 | -0.75 (-1.87%) | 1,189,900 |
28 Apr 2004 | USD | 41.73 | 41.73 | 40.11 | 40.2 | 106.4901 | -1.45 (-3.48%) | 870,000 |
27 Apr 2004 | USD | 40.95 | 42.01 | 40.95 | 41.65 | 110.3311 | -0.01 (-0.02%) | 492,500 |
26 Apr 2004 | USD | 42.6 | 42.7 | 41.31 | 41.66 | 110.3576 | -0.94 (-2.21%) | 812,900 |
23 Apr 2004 | USD | 42.84 | 42.84 | 41.83 | 42.6 | 112.8477 | -0.06 (-0.14%) | 372,300 |
22 Apr 2004 | USD | 42.21 | 42.74 | 41.92 | 42.66 | 113.0066 | +0.45 (+1.07%) | 378,100 |
21 Apr 2004 | USD | 41.83 | 42.28 | 41.4 | 42.21 | 111.8146 | +0.2 (+0.48%) | 314,800 |
20 Apr 2004 | USD | 41.83 | 42.85 | 41.75 | 42.01 | 111.2848 | +0.18 (+0.43%) | 439,300 |
19 Apr 2004 | USD | 42 | 42 | 41.73 | 41.83 | 110.8079 | -0.31 (-0.74%) | 354,700 |
16 Apr 2004 | USD | 42 | 42.52 | 41.36 | 42.14 | 111.6291 | -0.01 (-0.02%) | 1,448,900 |
15 Apr 2004 | USD | 42.3 | 42.4 | 41.92 | 42.15 | 111.6556 | -0.35 (-0.82%) | 498,400 |
14 Apr 2004 | USD | 42.3 | 42.59 | 42.26 | 42.5 | 112.5828 | 0.0 (0.0%) | 539,400 |
13 Apr 2004 | USD | 42.95 | 42.95 | 42.48 | 42.5 | 112.5828 | -0.35 (-0.82%) | 386,200 |
12 Apr 2004 | USD | 42.87 | 42.92 | 42.5 | 42.85 | 113.5099 | -0.02 (-0.05%) | 283,600 |
9 Apr 2004 | USD | 42.87 | 42.87 | 42.87 | 42.87 | 113.5629 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 42.8 | 43.09 | 42.76 | 42.87 | 113.5629 | +0.16 (+0.37%) | 134,100 |
7 Apr 2004 | USD | 42.8 | 42.8 | 42.29 | 42.71 | 113.1391 | -0.24 (-0.56%) | 332,000 |
6 Apr 2004 | USD | 43.05 | 43.21 | 42.81 | 42.95 | 113.7748 | -0.16 (-0.37%) | 639,600 |
5 Apr 2004 | USD | 43.26 | 43.26 | 42.93 | 43.11 | 114.1987 | -0.15 (-0.35%) | 684,200 |
2 Apr 2004 | USD | 43.75 | 43.95 | 42.92 | 43.26 | 114.596 | +0.81 (+1.91%) | 734,000 |
1 Apr 2004 | USD | 42.3 | 42.61 | 41.9 | 42.45 | 112.4503 | +0.18 (+0.43%) | 836,500 |
31 Mar 2004 | USD | 41.89 | 42.8 | 41.38 | 42.27 | 111.9735 | +0.58 (+1.39%) | 874,200 |
30 Mar 2004 | USD | 41.36 | 41.7 | 41.17 | 41.69 | 110.4371 | +0.33 (+0.80%) | 156,700 |
29 Mar 2004 | USD | 41.51 | 41.75 | 41.01 | 41.36 | 109.5629 | +0.01 (+0.02%) | 216,400 |
26 Mar 2004 | USD | 41.38 | 41.65 | 41.22 | 41.35 | 109.5364 | -0.04 (-0.10%) | 151,200 |
25 Mar 2004 | USD | 40.49 | 41.59 | 40.33 | 41.39 | 109.6424 | +0.9 (+2.22%) | 356,200 |