Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.79	12.90	12.79	12.81	3,728,610	-0.01(-0.08%)
Mar 30, 2004	12.87	12.88	12.72	12.82	3,220,959	-0.03(-0.26%)
Mar 29, 2004	12.81	12.91	12.79	12.86	3,319,426	+0.13(+1.03%)
Mar 26, 2004	12.68	12.78	12.61	12.73	3,045,542	+0.02(+0.15%)
Mar 25, 2004	12.63	12.77	12.61	12.71	4,091,479	-0.06(-0.49%)
Mar 24, 2004	12.81	12.96	12.77	12.77	3,694,694	-0.16(-1.27%)
Mar 23, 2004	13.11	13.11	12.89	12.93	2,975,521	-0.06(-0.44%)
Mar 22, 2004	13.03	13.13	12.93	12.99	3,709,646	-0.12(-0.88%)
Mar 19, 2004	13.30	13.37	13.07	13.11	3,640,719	-0.19(-1.44%)
Mar 18, 2004	13.30	13.38	13.18	13.30	4,160,406	+0.04(+0.27%)
Mar 17, 2004	13.33	13.35	13.23	13.26	3,568,510	-0.17(-1.29%)
Mar 16, 2004	13.48	13.53	13.35	13.44	4,284,401	+0.15(+1.09%)
Mar 15, 2004	13.32	13.42	13.29	13.29	4,016,717	-0.04(-0.31%)
Mar 12, 2004	13.36	13.39	13.25	13.33	3,953,990	+0.10(+0.75%)
Mar 11, 2004	13.39	13.47	13.23	13.23	5,894,516	-0.30(-2.21%)
Mar 10, 2004	13.79	13.80	13.53	13.53	7,740,951	-0.41(-2.95%)
Mar 09, 2004	13.83	14.04	13.78	13.94	11,640,967	+0.38(+2.81%)
Mar 08, 2004	13.68	13.77	13.56	13.56	4,698,326	-0.12(-0.88%)
Mar 05, 2004	13.55	13.70	13.53	13.68	5,179,720	+0.21(+1.57%)
Mar 04, 2004	13.50	13.53	13.38	13.47	8,084,856	+0.08(+0.57%)
Mar 03, 2004	13.29	13.41	13.19	13.39	4,433,195	+0.02(+0.14%)
Mar 02, 2004	13.48	13.51	13.37	13.38	3,399,658	-0.21(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.