Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | USD | 22.75 | 22.9 | 22.64 | 22.9 | 22.9 | +0.25 (+1.10%) | 65,800 |
31 Mar 2004 | USD | 22.4 | 22.9 | 22.28 | 22.65 | 22.65 | +0.27 (+1.21%) | 140,000 |
30 Mar 2004 | USD | 22.7 | 22.73 | 22.2 | 22.38 | 22.38 | -0.35 (-1.54%) | 209,600 |
29 Mar 2004 | USD | 22.52 | 22.81 | 22.46 | 22.73 | 22.73 | +0.28 (+1.25%) | 62,300 |
26 Mar 2004 | USD | 22.46 | 22.66 | 22.35 | 22.45 | 22.45 | 0.0 (0.0%) | 58,800 |
25 Mar 2004 | USD | 22.4 | 22.64 | 22.37 | 22.45 | 22.45 | +0.1 (+0.45%) | 74,100 |
24 Mar 2004 | USD | 22.6 | 22.73 | 22.35 | 22.35 | 22.35 | -0.45 (-1.97%) | 109,400 |
23 Mar 2004 | USD | 22.68 | 22.98 | 22.65 | 22.8 | 22.8 | +0.17 (+0.75%) | 47,600 |
22 Mar 2004 | USD | 22.9 | 22.9 | 22.57 | 22.63 | 22.63 | -0.15 (-0.66%) | 58,700 |
19 Mar 2004 | USD | 23.05 | 23.05 | 22.75 | 22.78 | 22.78 | -0.27 (-1.17%) | 61,800 |
18 Mar 2004 | USD | 23.06 | 23.06 | 22.9 | 23.05 | 23.05 | -0.01 (-0.04%) | 46,800 |
17 Mar 2004 | USD | 22.85 | 23.2 | 22.85 | 23.06 | 23.06 | +0.26 (+1.14%) | 59,800 |
16 Mar 2004 | USD | 22.9 | 23 | 22.7 | 22.8 | 22.8 | +0.03 (+0.13%) | 68,000 |
15 Mar 2004 | USD | 23.15 | 23.15 | 22.73 | 22.77 | 22.77 | -0.31 (-1.34%) | 64,500 |
12 Mar 2004 | USD | 22.8 | 23.09 | 22.62 | 23.08 | 23.08 | +0.49 (+2.17%) | 68,000 |
11 Mar 2004 | USD | 22.5 | 23.16 | 22.5 | 22.59 | 22.59 | -0.02 (-0.09%) | 68,800 |
10 Mar 2004 | USD | 23.15 | 23.25 | 22.6 | 22.61 | 22.61 | -0.41 (-1.78%) | 70,600 |
9 Mar 2004 | USD | 23.2 | 23.25 | 23.02 | 23.02 | 23.02 | -0.14 (-0.60%) | 52,100 |
8 Mar 2004 | USD | 23.25 | 23.25 | 23.1 | 23.16 | 23.16 | -0.09 (-0.39%) | 48,200 |
5 Mar 2004 | USD | 22.9 | 23.25 | 22.9 | 23.25 | 23.25 | +0.27 (+1.17%) | 43,600 |
4 Mar 2004 | USD | 22.97 | 22.99 | 22.83 | 22.98 | 22.98 | +0.04 (+0.17%) | 46,500 |
3 Mar 2004 | USD | 22.94 | 22.99 | 22.8 | 22.94 | 22.94 | 0.0 (0.0%) | 54,300 |
2 Mar 2004 | USD | 22.95 | 23.01 | 22.85 | 22.94 | 22.94 | -0.01 (-0.04%) | 47,900 |
1 Mar 2004 | USD | 22.9 | 22.96 | 22.73 | 22.95 | 22.95 | +0.18 (+0.79%) | 53,100 |
27 Feb 2004 | USD | 22.82 | 22.85 | 22.65 | 22.77 | 22.77 | +0.05 (+0.22%) | 38,100 |
26 Feb 2004 | USD | 22.75 | 22.8 | 22.52 | 22.72 | 22.72 | -0.47 (-2.03%) | 315,100 |
25 Feb 2004 | USD | 23.1 | 23.19 | 22.93 | 23.19 | 23.19 | +0.33 (+1.44%) | 66,300 |
24 Feb 2004 | USD | 22.62 | 23 | 22.62 | 22.86 | 22.86 | +0.24 (+1.06%) | 62,300 |
23 Feb 2004 | USD | 23 | 23.1 | 22.57 | 22.62 | 22.62 | -0.07 (-0.31%) | 109,800 |
20 Feb 2004 | USD | 23 | 23.08 | 22.69 | 22.69 | 22.69 | -0.2 (-0.87%) | 80,800 |