Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | USD | 28.5 | 28.64 | 27.95 | 28.07 | 28.07 | -0.27 (-0.95%) | 62,485 |
2 Apr 2004 | USD | 28.09 | 28.88 | 27.75 | 28.34 | 28.34 | +0.1 (+0.35%) | 103,269 |
1 Apr 2004 | USD | 27.19 | 28.25 | 27.01 | 28.24 | 28.24 | +0.82 (+2.99%) | 166,796 |
31 Mar 2004 | USD | 26.58 | 27.47 | 26.36 | 27.42 | 27.42 | +0.92 (+3.47%) | 130,611 |
30 Mar 2004 | USD | 26.25 | 26.5 | 26.11 | 26.5 | 26.5 | +0.3 (+1.15%) | 41,051 |
29 Mar 2004 | USD | 26.37 | 26.37 | 25.76 | 26.2 | 26.2 | +0.3 (+1.16%) | 104,417 |
26 Mar 2004 | USD | 25.71 | 26.5 | 25.65 | 25.9 | 25.9 | +0.18 (+0.70%) | 231,194 |
25 Mar 2004 | USD | 25.58 | 25.75 | 25.25 | 25.72 | 25.72 | +0.22 (+0.86%) | 326,078 |
24 Mar 2004 | USD | 25.12 | 25.65 | 25.12 | 25.5 | 25.5 | +0.12 (+0.47%) | 59,169 |
23 Mar 2004 | USD | 26.46 | 26.46 | 25.1 | 25.38 | 25.38 | -0.15 (-0.59%) | 64,921 |
22 Mar 2004 | USD | 25.01 | 25.8 | 25 | 25.53 | 25.53 | +0.53 (+2.12%) | 123,173 |
19 Mar 2004 | USD | 26.09 | 26.24 | 25 | 25 | 25 | -0.13 (-0.52%) | 52,740 |
18 Mar 2004 | USD | 25.71 | 26.02 | 25 | 25.13 | 25.13 | -0.92 (-3.53%) | 190,749 |
17 Mar 2004 | USD | 25.33 | 26.3 | 25.33 | 26.05 | 26.05 | +0.54 (+2.12%) | 65,255 |
16 Mar 2004 | USD | 25.02 | 25.6 | 25 | 25.51 | 25.51 | +0.5 (+2.00%) | 130,071 |
15 Mar 2004 | USD | 25.81 | 26 | 24.98 | 25.01 | 25.01 | -1.04 (-3.99%) | 225,315 |
12 Mar 2004 | USD | 26.32 | 26.41 | 25.9 | 26.05 | 26.05 | -0.05 (-0.19%) | 65,744 |
11 Mar 2004 | USD | 25.1 | 26.49 | 24.93 | 26.1 | 26.1 | +0.39 (+1.52%) | 182,440 |
10 Mar 2004 | USD | 26.3 | 26.3 | 25.1 | 25.71 | 25.71 | +0.1 (+0.39%) | 82,199 |
9 Mar 2004 | USD | 25.97 | 26.23 | 25.4 | 25.61 | 25.61 | -0.36 (-1.39%) | 45,142 |
8 Mar 2004 | USD | 26.66 | 27 | 25.82 | 25.97 | 25.97 | -0.28 (-1.07%) | 59,871 |
5 Mar 2004 | USD | 26 | 26.47 | 25.53 | 26.25 | 26.25 | +0.3 (+1.16%) | 57,087 |
4 Mar 2004 | USD | 26.15 | 26.3 | 25.1 | 25.95 | 25.95 | 0.0 (0.0%) | 95,550 |
3 Mar 2004 | USD | 25.12 | 26.07 | 25.05 | 25.95 | 25.95 | +0.4 (+1.57%) | 58,723 |
2 Mar 2004 | USD | 26.01 | 26.21 | 25 | 25.55 | 25.55 | -0.51 (-1.96%) | 173,778 |
1 Mar 2004 | USD | 26.49 | 26.52 | 26.01 | 26.06 | 26.06 | -0.56 (-2.10%) | 38,901 |
27 Feb 2004 | USD | 26.97 | 26.97 | 26.25 | 26.62 | 26.62 | -0.35 (-1.30%) | 79,592 |
26 Feb 2004 | USD | 26.85 | 27.55 | 26 | 26.97 | 26.97 | +0.13 (+0.48%) | 53,519 |
25 Feb 2004 | USD | 26.81 | 27 | 26.01 | 26.84 | 26.84 | -0.69 (-2.51%) | 172,095 |
24 Feb 2004 | USD | 25.5 | 27.53 | 25.5 | 27.53 | 27.53 | +1.75 (+6.79%) | 166,763 |