Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | USD | 18.5 | 18.57 | 18.02 | 18.21 | 18.21 | -0.39 (-2.10%) | 211,400 |
23 Apr 2004 | USD | 18.8 | 18.85 | 18.43 | 18.6 | 18.6 | -0.15 (-0.80%) | 125,800 |
22 Apr 2004 | USD | 18.66 | 18.85 | 18.45 | 18.75 | 18.75 | +0.15 (+0.81%) | 120,700 |
21 Apr 2004 | USD | 18.92 | 19.05 | 18.55 | 18.6 | 18.6 | -0.31 (-1.64%) | 157,000 |
20 Apr 2004 | USD | 18.81 | 19 | 18.8 | 18.91 | 18.91 | +0.01 (+0.05%) | 124,500 |
19 Apr 2004 | USD | 18.9 | 19.04 | 18.8 | 18.9 | 18.9 | -0.02 (-0.11%) | 110,900 |
16 Apr 2004 | USD | 18.5 | 18.96 | 18.5 | 18.92 | 18.92 | +0.36 (+1.94%) | 103,200 |
15 Apr 2004 | USD | 18.54 | 18.73 | 18.4 | 18.56 | 18.56 | +0.07 (+0.38%) | 190,200 |
14 Apr 2004 | USD | 18.83 | 18.83 | 18.21 | 18.49 | 18.49 | -0.33 (-1.75%) | 376,300 |
13 Apr 2004 | USD | 19.51 | 19.51 | 18.75 | 18.82 | 18.82 | -0.82 (-4.18%) | 158,900 |
12 Apr 2004 | USD | 19.89 | 19.95 | 19.51 | 19.64 | 19.64 | -0.17 (-0.86%) | 63,800 |
9 Apr 2004 | USD | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 19.87 | 19.9 | 19.73 | 19.81 | 19.81 | +0.01 (+0.05%) | 84,800 |
7 Apr 2004 | USD | 19.73 | 19.95 | 19.67 | 19.8 | 19.8 | +0.17 (+0.87%) | 92,800 |
6 Apr 2004 | USD | 19.55 | 19.7 | 19.38 | 19.63 | 19.63 | -0.01 (-0.05%) | 131,800 |
5 Apr 2004 | USD | 20.18 | 20.18 | 19.49 | 19.64 | 19.64 | -0.47 (-2.34%) | 184,600 |
2 Apr 2004 | USD | 20.38 | 20.38 | 20.07 | 20.11 | 20.11 | -0.34 (-1.66%) | 98,400 |
1 Apr 2004 | USD | 20.22 | 20.45 | 20 | 20.45 | 20.45 | +0.24 (+1.19%) | 190,600 |
31 Mar 2004 | USD | 20.27 | 20.29 | 20.2 | 20.21 | 20.21 | +0.01 (+0.05%) | 114,400 |
30 Mar 2004 | USD | 20.2 | 20.25 | 20.14 | 20.2 | 20.2 | +0.04 (+0.20%) | 111,000 |
29 Mar 2004 | USD | 20.11 | 20.18 | 20.1 | 20.16 | 20.16 | +0.02 (+0.10%) | 93,500 |
26 Mar 2004 | USD | 20.07 | 20.16 | 20.04 | 20.14 | 20.14 | +0.13 (+0.65%) | 96,000 |
25 Mar 2004 | USD | 19.97 | 20.08 | 19.94 | 20.01 | 20.01 | +0.08 (+0.40%) | 130,100 |
24 Mar 2004 | USD | 20.09 | 20.09 | 19.9 | 19.93 | 19.93 | -0.1 (-0.50%) | 138,400 |
23 Mar 2004 | USD | 20.1 | 20.1 | 19.86 | 20.03 | 20.03 | -0.04 (-0.20%) | 164,600 |
22 Mar 2004 | USD | 20.2 | 20.23 | 20.02 | 20.07 | 20.07 | -0.13 (-0.64%) | 119,900 |
19 Mar 2004 | USD | 20.09 | 20.2 | 20.05 | 20.2 | 20.2 | +0.15 (+0.75%) | 144,200 |
18 Mar 2004 | USD | 20.08 | 20.1 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 132,200 |
17 Mar 2004 | USD | 20.08 | 20.09 | 20.01 | 20.05 | 20.05 | +0.04 (+0.20%) | 142,200 |
16 Mar 2004 | USD | 19.97 | 20.05 | 19.96 | 20.01 | 20.01 | +0.01 (+0.05%) | 135,500 |