Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | USD | 23.75 | 23.75 | 23.18 | 23.57 | 23.57 | -0.33 (-1.38%) | 168,300 |
21 Apr 2004 | USD | 24 | 24 | 23.5 | 23.9 | 23.9 | -0.4 (-1.65%) | 158,200 |
20 Apr 2004 | USD | 24.7 | 24.79 | 24.19 | 24.3 | 24.3 | -0.62 (-2.49%) | 83,100 |
19 Apr 2004 | USD | 25.15 | 25.19 | 24.8 | 24.92 | 24.92 | -0.28 (-1.11%) | 76,000 |
16 Apr 2004 | USD | 24.57 | 25.25 | 24.57 | 25.2 | 25.2 | +0.35 (+1.41%) | 83,200 |
15 Apr 2004 | USD | 24.33 | 24.9 | 24.33 | 24.85 | 24.85 | +0.55 (+2.26%) | 119,300 |
14 Apr 2004 | USD | 25.16 | 25.16 | 24.06 | 24.3 | 24.3 | -0.86 (-3.42%) | 216,800 |
13 Apr 2004 | USD | 25.8 | 25.8 | 25.01 | 25.16 | 25.16 | -0.71 (-2.74%) | 123,800 |
12 Apr 2004 | USD | 25.72 | 26.18 | 25.71 | 25.87 | 25.87 | +0.25 (+0.98%) | 134,700 |
9 Apr 2004 | USD | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 25.55 | 25.7 | 25.34 | 25.62 | 25.62 | +0.18 (+0.71%) | 65,800 |
7 Apr 2004 | USD | 25.25 | 25.79 | 25.15 | 25.44 | 25.44 | +0.19 (+0.75%) | 73,000 |
6 Apr 2004 | USD | 25.53 | 25.69 | 24.67 | 25.25 | 25.25 | -0.38 (-1.48%) | 233,300 |
5 Apr 2004 | USD | 26.51 | 26.53 | 25.6 | 25.63 | 25.63 | -0.92 (-3.47%) | 173,600 |
2 Apr 2004 | USD | 26.92 | 26.92 | 26.51 | 26.55 | 26.55 | -0.53 (-1.96%) | 136,300 |
1 Apr 2004 | USD | 27.09 | 27.35 | 27.04 | 27.08 | 27.08 | 0.0 (0.0%) | 62,900 |
31 Mar 2004 | USD | 26.95 | 27.08 | 26.84 | 27.08 | 27.08 | +0.18 (+0.67%) | 57,600 |
30 Mar 2004 | USD | 26.95 | 26.96 | 26.88 | 26.9 | 26.9 | -0.05 (-0.19%) | 58,900 |
29 Mar 2004 | USD | 26.8 | 26.95 | 26.72 | 26.95 | 26.95 | +0.25 (+0.94%) | 65,700 |
26 Mar 2004 | USD | 26.7 | 26.79 | 26.57 | 26.7 | 26.7 | 0.0 (0.0%) | 59,700 |
25 Mar 2004 | USD | 26.75 | 26.8 | 26.66 | 26.7 | 26.7 | -0.14 (-0.52%) | 57,300 |
24 Mar 2004 | USD | 26.95 | 26.95 | 26.73 | 26.84 | 26.84 | -0.1 (-0.37%) | 70,400 |
23 Mar 2004 | USD | 27.01 | 27.2 | 26.83 | 26.94 | 26.94 | -0.04 (-0.15%) | 90,400 |
22 Mar 2004 | USD | 27.34 | 27.34 | 26.91 | 26.98 | 26.98 | -0.08 (-0.30%) | 92,500 |
19 Mar 2004 | USD | 26.91 | 27.1 | 26.82 | 27.06 | 27.06 | +0.18 (+0.67%) | 83,800 |
18 Mar 2004 | USD | 26.85 | 26.89 | 26.7 | 26.88 | 26.88 | -0.06 (-0.22%) | 103,100 |
17 Mar 2004 | USD | 26.97 | 27.09 | 26.92 | 26.94 | 26.94 | -0.02 (-0.07%) | 121,600 |
16 Mar 2004 | USD | 26.98 | 26.99 | 26.87 | 26.96 | 26.96 | +0.03 (+0.11%) | 99,300 |
15 Mar 2004 | USD | 26.97 | 26.99 | 26.85 | 26.93 | 26.93 | +0.09 (+0.34%) | 87,100 |
12 Mar 2004 | USD | 26.75 | 26.87 | 26.66 | 26.84 | 26.84 | +0.1 (+0.37%) | 106,600 |