Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 19.26 | 19.35 | 19.2 | 19.3 | 19.3 | +0.02 (+0.10%) | 283,900 |
22 Mar 2004 | USD | 19.3 | 19.33 | 19.21 | 19.28 | 19.28 | -0.05 (-0.26%) | 307,700 |
19 Mar 2004 | USD | 19.36 | 19.45 | 19.31 | 19.33 | 19.33 | -0.03 (-0.15%) | 282,400 |
18 Mar 2004 | USD | 19.27 | 19.36 | 19.25 | 19.36 | 19.36 | +0.01 (+0.05%) | 307,500 |
17 Mar 2004 | USD | 19.5 | 19.5 | 19.33 | 19.35 | 19.35 | -0.07 (-0.36%) | 334,800 |
16 Mar 2004 | USD | 19.32 | 19.5 | 19.32 | 19.42 | 19.42 | +0.06 (+0.31%) | 354,100 |
15 Mar 2004 | USD | 19.42 | 19.49 | 19.3 | 19.36 | 19.36 | +0.02 (+0.10%) | 281,300 |
12 Mar 2004 | USD | 19.26 | 19.48 | 19.25 | 19.34 | 19.34 | +0.03 (+0.16%) | 340,100 |
11 Mar 2004 | USD | 19.33 | 19.4 | 19.25 | 19.31 | 19.31 | +0.01 (+0.05%) | 282,700 |
10 Mar 2004 | USD | 19.34 | 19.38 | 19.24 | 19.3 | 19.3 | -0.04 (-0.21%) | 325,400 |
9 Mar 2004 | USD | 19.33 | 19.39 | 19.25 | 19.34 | 19.34 | -0.02 (-0.10%) | 312,100 |
8 Mar 2004 | USD | 19.35 | 19.44 | 19.25 | 19.36 | 19.36 | -0.04 (-0.21%) | 335,100 |
5 Mar 2004 | USD | 19.39 | 19.45 | 19.36 | 19.4 | 19.4 | 0.0 (0.0%) | 306,300 |
4 Mar 2004 | USD | 19.57 | 19.65 | 19.36 | 19.4 | 19.4 | -0.19 (-0.97%) | 723,700 |
3 Mar 2004 | USD | 19.43 | 19.64 | 19.43 | 19.59 | 19.59 | +0.13 (+0.67%) | 463,900 |
2 Mar 2004 | USD | 19.35 | 19.49 | 19.31 | 19.46 | 19.46 | +0.17 (+0.88%) | 433,800 |
1 Mar 2004 | USD | 19.32 | 19.38 | 19.28 | 19.29 | 19.29 | -0.11 (-0.57%) | 281,300 |
27 Feb 2004 | USD | 19.26 | 19.44 | 19.25 | 19.4 | 19.4 | +0.12 (+0.62%) | 292,600 |
26 Feb 2004 | USD | 19.13 | 19.3 | 19.11 | 19.28 | 19.28 | +0.18 (+0.94%) | 345,700 |
25 Feb 2004 | USD | 18.84 | 19.13 | 18.81 | 19.1 | 19.1 | +0.22 (+1.17%) | 420,600 |
24 Feb 2004 | USD | 18.93 | 18.94 | 18.84 | 18.88 | 18.88 | -0.04 (-0.21%) | 587,500 |
23 Feb 2004 | USD | 19 | 19 | 18.91 | 18.92 | 18.92 | -0.11 (-0.58%) | 385,100 |
20 Feb 2004 | USD | 19.1 | 19.11 | 19.03 | 19.03 | 19.03 | -0.07 (-0.37%) | 339,900 |
19 Feb 2004 | USD | 19 | 19.12 | 19 | 19.1 | 19.1 | +0.05 (+0.26%) | 367,400 |
18 Feb 2004 | USD | 19.1 | 19.1 | 19.02 | 19.05 | 19.05 | +0.02 (+0.11%) | 368,300 |
17 Feb 2004 | USD | 19.15 | 19.15 | 19.02 | 19.03 | 19.03 | -0.1 (-0.52%) | 273,600 |
16 Feb 2004 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 19.16 | 19.17 | 19.12 | 19.13 | 19.13 | -0.03 (-0.16%) | 184,300 |
12 Feb 2004 | USD | 19.16 | 19.17 | 19.14 | 19.16 | 19.16 | -0.01 (-0.05%) | 295,000 |
11 Feb 2004 | USD | 19.16 | 19.21 | 19.1 | 19.17 | 19.17 | +0.01 (+0.05%) | 449,200 |