Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | USD | 20 | 20 | 18.85 | 19.34 | 9.67 | -0.78 (-3.88%) | 56,400 |
30 Apr 2004 | USD | 20.64 | 20.8 | 19.63 | 20.12 | 10.06 | -0.51 (-2.47%) | 46,600 |
29 Apr 2004 | USD | 22.25 | 22.45 | 20.3 | 20.63 | 10.315 | -1.47 (-6.65%) | 44,400 |
28 Apr 2004 | USD | 23.3 | 23.3 | 22.1 | 22.1 | 11.05 | -1.46 (-6.20%) | 114,600 |
27 Apr 2004 | USD | 23 | 23.76 | 23 | 23.56 | 11.78 | +0.56 (+2.43%) | 58,000 |
26 Apr 2004 | USD | 23.55 | 23.6 | 22.85 | 23 | 11.5 | -0.39 (-1.67%) | 36,600 |
23 Apr 2004 | USD | 22.16 | 23.5 | 22.16 | 23.39 | 11.695 | +1.24 (+5.60%) | 69,400 |
22 Apr 2004 | USD | 22.38 | 22.5 | 22 | 22.15 | 11.075 | -0.2 (-0.89%) | 42,600 |
21 Apr 2004 | USD | 22.46 | 22.46 | 21.85 | 22.35 | 11.175 | -0.11 (-0.49%) | 11,400 |
20 Apr 2004 | USD | 23.32 | 23.4 | 22.4 | 22.46 | 11.23 | -1.26 (-5.31%) | 22,800 |
19 Apr 2004 | USD | 23.9 | 23.9 | 23.24 | 23.72 | 11.86 | -0.19 (-0.79%) | 27,000 |
16 Apr 2004 | USD | 23.43 | 24.08 | 23.43 | 23.91 | 11.955 | +0.27 (+1.14%) | 12,200 |
15 Apr 2004 | USD | 24.2 | 24.2 | 23.32 | 23.64 | 11.82 | -0.72 (-2.96%) | 44,400 |
14 Apr 2004 | USD | 24.15 | 24.5 | 24.1 | 24.36 | 12.18 | +0.26 (+1.08%) | 35,400 |
13 Apr 2004 | USD | 24.4 | 25.55 | 24.05 | 24.1 | 12.05 | -0.55 (-2.23%) | 38,400 |
12 Apr 2004 | USD | 24.58 | 24.85 | 24.2 | 24.65 | 12.325 | +0.35 (+1.44%) | 53,600 |
9 Apr 2004 | USD | 24.3 | 24.3 | 24.3 | 24.3 | 12.15 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 24.4 | 24.54 | 24.1 | 24.3 | 12.15 | +0.07 (+0.29%) | 37,600 |
7 Apr 2004 | USD | 24.64 | 25.29 | 24.23 | 24.23 | 12.115 | -0.66 (-2.65%) | 18,000 |
6 Apr 2004 | USD | 24.02 | 24.89 | 23.75 | 24.89 | 12.445 | +0.75 (+3.11%) | 40,000 |
5 Apr 2004 | USD | 24.3 | 24.33 | 24 | 24.14 | 12.07 | +0.01 (+0.04%) | 19,200 |
2 Apr 2004 | USD | 24 | 24.2 | 23.75 | 24.13 | 12.065 | -1.4 (-5.48%) | 102,000 |
1 Apr 2004 | USD | 25.8 | 26.4 | 25.29 | 25.53 | 12.765 | -0.17 (-0.66%) | 64,600 |
31 Mar 2004 | USD | 25.5 | 25.7 | 25.05 | 25.7 | 12.85 | +0.38 (+1.50%) | 23,800 |
30 Mar 2004 | USD | 24.3 | 25.5 | 24.3 | 25.32 | 12.66 | +1.04 (+4.28%) | 50,200 |
29 Mar 2004 | USD | 24.05 | 24.54 | 24.05 | 24.28 | 12.14 | +0.35 (+1.46%) | 15,600 |
26 Mar 2004 | USD | 23.8 | 24.1 | 23.8 | 23.93 | 11.965 | +0.13 (+0.55%) | 43,800 |
25 Mar 2004 | USD | 23.42 | 24.2 | 23.42 | 23.8 | 11.9 | +0.58 (+2.50%) | 45,200 |
24 Mar 2004 | USD | 23.5 | 23.5 | 22.94 | 23.22 | 11.61 | -0.1 (-0.43%) | 51,200 |
23 Mar 2004 | USD | 24.4 | 24.47 | 23.29 | 23.32 | 11.66 | -0.75 (-3.12%) | 38,400 |