Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 18.46 | 18.63 | 18.46 | 18.56 | 18.56 | +0.1 (+0.54%) | 492,300 |
4 May 2004 | USD | 18.21 | 18.46 | 18.16 | 18.46 | 18.46 | +0.25 (+1.37%) | 549,400 |
3 May 2004 | USD | 17.9 | 18.25 | 17.9 | 18.21 | 18.21 | +0.4 (+2.25%) | 473,900 |
30 Apr 2004 | USD | 17.59 | 17.94 | 17.56 | 17.81 | 17.81 | +0.26 (+1.48%) | 461,300 |
29 Apr 2004 | USD | 17.55 | 17.66 | 17.47 | 17.55 | 17.55 | 0.0 (0.0%) | 480,900 |
28 Apr 2004 | USD | 17.71 | 17.71 | 17.47 | 17.55 | 17.55 | -0.12 (-0.68%) | 428,300 |
27 Apr 2004 | USD | 17.5 | 17.79 | 17.48 | 17.67 | 17.67 | -0.14 (-0.79%) | 722,300 |
26 Apr 2004 | USD | 17.96 | 18.03 | 17.75 | 17.81 | 17.81 | -0.17 (-0.95%) | 487,800 |
23 Apr 2004 | USD | 18 | 18 | 17.91 | 17.98 | 17.98 | -0.12 (-0.66%) | 374,900 |
22 Apr 2004 | USD | 18.16 | 18.28 | 17.5 | 18.1 | 18.1 | -0.07 (-0.39%) | 758,500 |
21 Apr 2004 | USD | 18.57 | 18.67 | 18.17 | 18.17 | 18.17 | -0.43 (-2.31%) | 413,400 |
20 Apr 2004 | USD | 18.6 | 18.7 | 18.55 | 18.6 | 18.6 | -0.02 (-0.11%) | 368,500 |
19 Apr 2004 | USD | 18.51 | 18.71 | 18.49 | 18.62 | 18.62 | +0.06 (+0.32%) | 305,800 |
16 Apr 2004 | USD | 18.69 | 18.78 | 18.45 | 18.56 | 18.56 | -0.02 (-0.11%) | 361,100 |
15 Apr 2004 | USD | 18.45 | 18.77 | 18.45 | 18.58 | 18.58 | +0.13 (+0.70%) | 393,800 |
14 Apr 2004 | USD | 18.72 | 18.72 | 18.1 | 18.45 | 18.45 | -0.35 (-1.86%) | 818,800 |
13 Apr 2004 | USD | 19.19 | 19.19 | 18.77 | 18.8 | 18.8 | -0.39 (-2.03%) | 538,600 |
12 Apr 2004 | USD | 19.24 | 19.25 | 19.19 | 19.19 | 19.19 | -0.04 (-0.21%) | 345,800 |
9 Apr 2004 | USD | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 19.3 | 19.34 | 19.2 | 19.23 | 19.23 | -0.07 (-0.36%) | 239,000 |
7 Apr 2004 | USD | 19.26 | 19.34 | 19.21 | 19.3 | 19.3 | +0.02 (+0.10%) | 294,500 |
6 Apr 2004 | USD | 19.18 | 19.32 | 19.17 | 19.28 | 19.28 | +0.1 (+0.52%) | 350,800 |
5 Apr 2004 | USD | 19.37 | 19.38 | 19.17 | 19.18 | 19.18 | -0.15 (-0.78%) | 460,200 |
2 Apr 2004 | USD | 19.3 | 19.47 | 19.29 | 19.33 | 19.33 | -0.26 (-1.33%) | 273,300 |
1 Apr 2004 | USD | 19.34 | 19.59 | 19.34 | 19.59 | 19.59 | +0.17 (+0.88%) | 259,600 |
31 Mar 2004 | USD | 19.3 | 19.43 | 19.26 | 19.42 | 19.42 | +0.18 (+0.94%) | 302,800 |
30 Mar 2004 | USD | 19.18 | 19.3 | 19.18 | 19.24 | 19.24 | +0.06 (+0.31%) | 296,100 |
29 Mar 2004 | USD | 19.16 | 19.24 | 19.14 | 19.18 | 19.18 | -0.02 (-0.10%) | 302,300 |
26 Mar 2004 | USD | 19.28 | 19.33 | 19.16 | 19.2 | 19.2 | -0.09 (-0.47%) | 289,600 |
25 Mar 2004 | USD | 19.3 | 19.35 | 19.26 | 19.29 | 19.29 | +0.04 (+0.21%) | 261,900 |