Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 24.9 | 25 | 24.6 | 24.69 | 24.69 | -0.06 (-0.24%) | 304,700 |
4 May 2004 | USD | 24.95 | 25.02 | 24.5 | 24.75 | 24.75 | -0.25 (-1%) | 953,800 |
3 May 2004 | USD | 24.56 | 25.04 | 24.45 | 25 | 25 | +0.64 (+2.63%) | 514,800 |
30 Apr 2004 | USD | 24.63 | 25 | 24.34 | 24.36 | 24.36 | -0.36 (-1.46%) | 608,100 |
29 Apr 2004 | USD | 24.89 | 24.95 | 24.6 | 24.72 | 24.72 | -0.28 (-1.12%) | 298,200 |
28 Apr 2004 | USD | 25.25 | 25.25 | 24.92 | 25 | 25 | -0.17 (-0.68%) | 256,100 |
27 Apr 2004 | USD | 24.85 | 25.27 | 24.84 | 25.17 | 25.17 | +0.27 (+1.08%) | 171,900 |
26 Apr 2004 | USD | 24.85 | 25 | 24.65 | 24.9 | 24.9 | -0.13 (-0.52%) | 238,900 |
23 Apr 2004 | USD | 25.2 | 25.22 | 24.86 | 25.03 | 25.03 | -0.17 (-0.67%) | 355,900 |
22 Apr 2004 | USD | 25.35 | 25.44 | 25 | 25.2 | 25.2 | 0.0 (0.0%) | 568,200 |
21 Apr 2004 | USD | 25.5 | 25.58 | 25 | 25.2 | 25.2 | -0.35 (-1.37%) | 980,800 |
20 Apr 2004 | USD | 25.7 | 25.8 | 25.4 | 25.55 | 25.55 | -0.18 (-0.70%) | 926,200 |
19 Apr 2004 | USD | 25.45 | 26.13 | 25.45 | 25.73 | 25.73 | +0.19 (+0.74%) | 627,800 |
16 Apr 2004 | USD | 25.3 | 25.64 | 25.05 | 25.54 | 25.54 | +0.29 (+1.15%) | 272,100 |
15 Apr 2004 | USD | 25.3 | 25.75 | 25.07 | 25.25 | 25.25 | +0.06 (+0.24%) | 1,406,600 |
14 Apr 2004 | USD | 25.25 | 25.45 | 24.97 | 25.19 | 25.19 | -0.06 (-0.24%) | 1,518,700 |
13 Apr 2004 | USD | 25.98 | 26.16 | 25.15 | 25.25 | 25.25 | -0.63 (-2.43%) | 860,800 |
12 Apr 2004 | USD | 26.15 | 26.25 | 25.71 | 25.88 | 25.88 | -0.34 (-1.30%) | 804,000 |
9 Apr 2004 | USD | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 25.84 | 26.26 | 25.7 | 26.22 | 26.22 | +0.49 (+1.90%) | 657,400 |
7 Apr 2004 | USD | 25.75 | 25.86 | 25.4 | 25.73 | 25.73 | -0.21 (-0.81%) | 444,100 |
6 Apr 2004 | USD | 25.45 | 26 | 25.25 | 25.94 | 25.94 | +0.43 (+1.69%) | 697,900 |
5 Apr 2004 | USD | 25.05 | 25.53 | 24.9 | 25.51 | 25.51 | +0.29 (+1.15%) | 544,200 |
2 Apr 2004 | USD | 25.36 | 25.41 | 24.75 | 25.22 | 25.22 | -0.03 (-0.12%) | 1,166,400 |
1 Apr 2004 | USD | 25.25 | 25.4 | 24.78 | 25.25 | 25.25 | +0.1 (+0.40%) | 1,568,800 |
31 Mar 2004 | USD | 24.75 | 25.29 | 24.6 | 25.15 | 25.15 | +0.43 (+1.74%) | 728,500 |
30 Mar 2004 | USD | 24.2 | 24.75 | 24.18 | 24.72 | 24.72 | +0.35 (+1.44%) | 739,300 |
29 Mar 2004 | USD | 24.11 | 24.44 | 24.11 | 24.37 | 24.37 | +0.27 (+1.12%) | 823,900 |
26 Mar 2004 | USD | 23.87 | 24.34 | 23.87 | 24.1 | 24.1 | +0.14 (+0.58%) | 887,500 |
25 Mar 2004 | USD | 23.65 | 24.06 | 23.49 | 23.96 | 23.96 | +0.16 (+0.67%) | 1,499,800 |