Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | USD | 21.81 | 22.15 | 21.7 | 21.79 | 21.79 | +0.03 (+0.14%) | 500,329 |
31 Mar 2004 | USD | 21.92 | 21.97 | 21.5 | 21.76 | 21.76 | -0.11 (-0.50%) | 555,848 |
30 Mar 2004 | USD | 21 | 21.97 | 21 | 21.87 | 21.87 | +0.87 (+4.14%) | 970,510 |
29 Mar 2004 | USD | 21.05 | 21.55 | 21 | 21 | 21 | +0.02 (+0.10%) | 446,461 |
26 Mar 2004 | USD | 20.69 | 21.33 | 20.6 | 20.98 | 20.98 | +0.5 (+2.44%) | 542,930 |
25 Mar 2004 | USD | 20.27 | 20.55 | 20.27 | 20.48 | 20.48 | +0.11 (+0.54%) | 173,652 |
24 Mar 2004 | USD | 20.43 | 20.69 | 20.35 | 20.37 | 20.37 | -0.06 (-0.29%) | 166,113 |
23 Mar 2004 | USD | 20.6 | 20.6 | 20.35 | 20.43 | 20.43 | -0.16 (-0.78%) | 165,887 |
22 Mar 2004 | USD | 20.5 | 20.77 | 20.35 | 20.59 | 20.59 | +0.11 (+0.54%) | 204,178 |
19 Mar 2004 | USD | 20.35 | 20.54 | 20.21 | 20.48 | 20.48 | +0.07 (+0.34%) | 451,166 |
18 Mar 2004 | USD | 20.95 | 21 | 20.39 | 20.41 | 20.41 | -0.55 (-2.62%) | 528,550 |
17 Mar 2004 | USD | 20.9 | 21.09 | 20.81 | 20.96 | 20.96 | -0.05 (-0.24%) | 263,428 |
16 Mar 2004 | USD | 21.3 | 21.39 | 20.8 | 21.01 | 21.01 | -0.28 (-1.32%) | 470,750 |
15 Mar 2004 | USD | 21.09 | 21.39 | 20.8 | 21.29 | 21.29 | +0.09 (+0.42%) | 531,270 |
12 Mar 2004 | USD | 21.6 | 21.82 | 21.15 | 21.2 | 21.2 | -0.44 (-2.03%) | 356,411 |
11 Mar 2004 | USD | 21.58 | 21.95 | 21.51 | 21.64 | 21.64 | +0.05 (+0.23%) | 336,481 |
10 Mar 2004 | USD | 21.26 | 21.64 | 21.2 | 21.59 | 21.59 | +0.31 (+1.46%) | 372,525 |
9 Mar 2004 | USD | 20.8 | 22.88 | 20.75 | 21.28 | 21.28 | +0.45 (+2.16%) | 739,989 |
8 Mar 2004 | USD | 20.9 | 21.75 | 20.79 | 20.83 | 20.83 | -0.05 (-0.24%) | 555,337 |
5 Mar 2004 | USD | 21.2 | 21.28 | 20.76 | 20.88 | 20.88 | -0.25 (-1.18%) | 375,971 |
4 Mar 2004 | USD | 20.67 | 21.41 | 20.58 | 21.13 | 21.13 | +0.44 (+2.13%) | 408,441 |
3 Mar 2004 | USD | 21.1 | 21.2 | 20.68 | 20.69 | 20.69 | -0.41 (-1.94%) | 450,422 |
2 Mar 2004 | USD | 21.2 | 21.3 | 20.86 | 21.1 | 21.1 | -0.1 (-0.47%) | 497,791 |
1 Mar 2004 | USD | 21.4 | 21.56 | 20.68 | 21.2 | 21.2 | -0.36 (-1.67%) | 502,788 |
27 Feb 2004 | USD | 21.49 | 21.75 | 21.1 | 21.56 | 21.56 | +0.58 (+2.76%) | 530,432 |
26 Feb 2004 | USD | 22 | 22.3 | 20.38 | 20.98 | 20.98 | -1.05 (-4.77%) | 1,072,988 |
25 Feb 2004 | USD | 22.36 | 23.3 | 21.95 | 22.03 | 22.03 | -0.33 (-1.48%) | 959,068 |
24 Feb 2004 | USD | 22.48 | 22.58 | 22.01 | 22.36 | 22.36 | -0.21 (-0.93%) | 855,521 |
23 Feb 2004 | USD | 24.09 | 24.09 | 22.5 | 22.57 | 22.57 | +0.67 (+3.06%) | 2,633,631 |
20 Feb 2004 | USD | 21.99 | 22.15 | 21.52 | 21.9 | 21.9 | -0.09 (-0.41%) | 645,932 |