Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | USD | 39.05 | 39.27 | 38.82 | 39.21 | 103.8675 | +0.21 (+0.54%) | 382,600 |
10 Feb 2004 | USD | 38.68 | 39.61 | 38.6 | 39 | 103.3113 | +0.32 (+0.83%) | 665,000 |
9 Feb 2004 | USD | 38.85 | 39.05 | 38.47 | 38.68 | 102.4636 | -0.01 (-0.03%) | 197,700 |
6 Feb 2004 | USD | 38 | 38.88 | 37.85 | 38.69 | 102.4901 | +0.84 (+2.22%) | 372,800 |
5 Feb 2004 | USD | 38 | 38.1 | 37.72 | 37.85 | 100.2649 | -0.2 (-0.53%) | 331,700 |
4 Feb 2004 | USD | 37.93 | 38.36 | 37.82 | 38.05 | 100.7947 | +0.16 (+0.42%) | 296,300 |
3 Feb 2004 | USD | 38.03 | 38.22 | 37.5 | 37.89 | 100.3709 | -0.16 (-0.42%) | 315,800 |
2 Feb 2004 | USD | 37.95 | 38.45 | 37.19 | 38.05 | 100.7947 | 0.0 (0.0%) | 658,300 |
30 Jan 2004 | USD | 38.2 | 38.35 | 37.88 | 38.05 | 100.7947 | 0.0 (0.0%) | 282,700 |
29 Jan 2004 | USD | 38.05 | 38.1 | 37.77 | 38.05 | 100.7947 | -0.04 (-0.11%) | 341,700 |
28 Jan 2004 | USD | 38.55 | 38.7 | 38.03 | 38.09 | 100.9007 | -0.36 (-0.94%) | 312,800 |
27 Jan 2004 | USD | 39.5 | 39.51 | 38.43 | 38.45 | 101.8543 | -1.12 (-2.83%) | 316,400 |
26 Jan 2004 | USD | 39.48 | 39.87 | 39.37 | 39.57 | 104.8212 | +0.24 (+0.61%) | 473,500 |
23 Jan 2004 | USD | 38.9 | 39.62 | 38.65 | 39.33 | 104.1854 | +0.83 (+2.16%) | 689,000 |
22 Jan 2004 | USD | 37.75 | 38.5 | 37.5 | 38.5 | 101.9868 | +0.5 (+1.32%) | 1,288,000 |
21 Jan 2004 | USD | 38 | 38.33 | 37.76 | 38 | 100.6623 | +0.11 (+0.29%) | 262,700 |
20 Jan 2004 | USD | 38.35 | 38.38 | 37.6 | 37.89 | 100.3709 | -0.26 (-0.68%) | 470,500 |
19 Jan 2004 | USD | 38.15 | 38.15 | 38.15 | 38.15 | 101.0596 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 38.4 | 38.63 | 38.15 | 38.15 | 101.0596 | -0.31 (-0.81%) | 328,600 |
15 Jan 2004 | USD | 39.72 | 39.72 | 38.24 | 38.46 | 101.8808 | -1.26 (-3.17%) | 1,116,500 |
14 Jan 2004 | USD | 39.24 | 39.89 | 39.17 | 39.72 | 105.2185 | +0.48 (+1.22%) | 276,000 |
13 Jan 2004 | USD | 39.59 | 39.59 | 39.11 | 39.24 | 103.947 | -0.34 (-0.86%) | 434,200 |
12 Jan 2004 | USD | 39.41 | 39.9 | 39.33 | 39.58 | 104.8477 | +0.27 (+0.69%) | 379,100 |
9 Jan 2004 | USD | 39.33 | 39.55 | 39.06 | 39.31 | 104.1325 | -0.27 (-0.68%) | 668,900 |
8 Jan 2004 | USD | 39.66 | 39.95 | 39.3 | 39.58 | 104.8477 | +0.08 (+0.20%) | 444,100 |
7 Jan 2004 | USD | 39.32 | 39.74 | 39.32 | 39.5 | 104.6358 | +0.18 (+0.46%) | 713,900 |
6 Jan 2004 | USD | 39.25 | 39.41 | 39.12 | 39.32 | 104.1589 | -0.19 (-0.48%) | 755,000 |
5 Jan 2004 | USD | 38.98 | 39.7 | 38.98 | 39.51 | 104.6623 | +0.53 (+1.36%) | 829,000 |
2 Jan 2004 | USD | 38.38 | 39.02 | 38.37 | 38.98 | 103.2583 | +0.61 (+1.59%) | 488,500 |
1 Jan 2004 | USD | 38.37 | 38.37 | 38.37 | 38.37 | 101.6424 | 0.0 (0.0%) | 0 |