Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2004 | USD | 23.75 | 24.76 | 23.7 | 24.42 | 24.42 | +1.16 (+4.99%) | 1,794,036 |
30 Mar 2004 | USD | 23.15 | 23.29 | 22.6 | 23.26 | 23.26 | +0.08 (+0.35%) | 1,060,593 |
29 Mar 2004 | USD | 22.75 | 23.35 | 22.61 | 23.18 | 23.18 | +0.51 (+2.25%) | 802,434 |
26 Mar 2004 | USD | 22.97 | 23.5 | 22.5 | 22.67 | 22.67 | -0.24 (-1.05%) | 993,180 |
25 Mar 2004 | USD | 22.45 | 23.1 | 22.02 | 22.91 | 22.91 | +0.23 (+1.01%) | 1,332,643 |
24 Mar 2004 | USD | 22.23 | 24.25 | 21.67 | 22.68 | 22.68 | +2.55 (+12.67%) | 5,219,716 |
23 Mar 2004 | USD | 20.2 | 20.36 | 19.9 | 20.13 | 20.13 | -0.03 (-0.15%) | 440,185 |
22 Mar 2004 | USD | 20.37 | 20.38 | 19.81 | 20.16 | 20.16 | -0.24 (-1.18%) | 554,619 |
19 Mar 2004 | USD | 20.37 | 20.52 | 19.95 | 20.4 | 20.4 | +0.01 (+0.05%) | 346,628 |
18 Mar 2004 | USD | 20.79 | 20.94 | 20.03 | 20.39 | 20.39 | -0.4 (-1.92%) | 341,956 |
17 Mar 2004 | USD | 20.3 | 21.06 | 20.02 | 20.79 | 20.79 | +0.62 (+3.07%) | 756,740 |
16 Mar 2004 | USD | 19.8 | 20.47 | 19.8 | 20.17 | 20.17 | +0.15 (+0.75%) | 614,127 |
15 Mar 2004 | USD | 20.27 | 21.05 | 19.84 | 20.02 | 20.02 | -0.4 (-1.96%) | 417,464 |
12 Mar 2004 | USD | 20.5 | 20.86 | 20.2 | 20.42 | 20.42 | -0.02 (-0.10%) | 576,465 |
11 Mar 2004 | USD | 20.12 | 21.61 | 20.1 | 20.44 | 20.44 | +0.05 (+0.25%) | 741,879 |
10 Mar 2004 | USD | 22.31 | 22.39 | 20.19 | 20.39 | 20.39 | -2 (-8.93%) | 1,398,557 |
9 Mar 2004 | USD | 23.105 | 23.18 | 22.21 | 22.39 | 22.39 | -0.77 (-3.32%) | 1,002,835 |
8 Mar 2004 | USD | 23.29 | 23.7 | 22.97 | 23.16 | 23.16 | +0.1 (+0.43%) | 775,055 |
5 Mar 2004 | USD | 23 | 23.81 | 22.75 | 23.06 | 23.06 | +0.05 (+0.22%) | 658,728 |
4 Mar 2004 | USD | 22.42 | 23.25 | 22.37 | 23.01 | 23.01 | +0.42 (+1.86%) | 606,982 |
3 Mar 2004 | USD | 22.89 | 23.071 | 22.12 | 22.59 | 22.59 | -0.18 (-0.79%) | 818,007 |
2 Mar 2004 | USD | 23.38 | 23.38 | 22.77 | 22.77 | 22.77 | -0.43 (-1.85%) | 588,636 |
1 Mar 2004 | USD | 24.27 | 24.3 | 23.2 | 23.2 | 23.2 | -1.07 (-4.41%) | 800,225 |
27 Feb 2004 | USD | 21.47 | 24.54 | 21.47 | 24.27 | 24.27 | +2.68 (+12.41%) | 3,583,913 |
26 Feb 2004 | USD | 20.4 | 21.95 | 20.25 | 21.59 | 21.59 | +1.48 (+7.36%) | 2,117,554 |
25 Feb 2004 | USD | 20.08 | 20.15 | 19.83 | 20.11 | 20.11 | +0.38 (+1.93%) | 536,094 |
24 Feb 2004 | USD | 20.07 | 20.55 | 19.65 | 19.73 | 19.73 | +0.04 (+0.20%) | 1,028,304 |
23 Feb 2004 | USD | 20.8 | 20.8 | 19.56 | 19.69 | 19.69 | -1.11 (-5.34%) | 1,339,145 |
20 Feb 2004 | USD | 21.5 | 21.7 | 20.657 | 20.8 | 20.8 | -0.73 (-3.39%) | 1,075,286 |
19 Feb 2004 | USD | 22.25 | 22.52 | 21.52 | 21.53 | 21.53 | -0.5 (-2.27%) | 555,065 |