Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2004 | USD | 23.24 | 23.55 | 23.17 | 23.45 | 23.45 | +0.05 (+0.21%) | 123,600 |
14 Apr 2004 | USD | 24.19 | 24.25 | 23.05 | 23.4 | 23.4 | -0.87 (-3.58%) | 233,100 |
13 Apr 2004 | USD | 24.76 | 24.77 | 24.24 | 24.27 | 24.27 | -0.59 (-2.37%) | 131,600 |
12 Apr 2004 | USD | 24.93 | 24.93 | 24.73 | 24.86 | 24.86 | +0.03 (+0.12%) | 84,300 |
9 Apr 2004 | USD | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 24.42 | 24.84 | 24.42 | 24.83 | 24.83 | +0.43 (+1.76%) | 80,500 |
7 Apr 2004 | USD | 24.57 | 24.7 | 24.36 | 24.4 | 24.4 | -0.12 (-0.49%) | 136,500 |
6 Apr 2004 | USD | 24.56 | 24.75 | 23.87 | 24.52 | 24.52 | -0.11 (-0.45%) | 214,900 |
5 Apr 2004 | USD | 25.17 | 25.25 | 24.57 | 24.63 | 24.63 | -0.64 (-2.53%) | 197,600 |
2 Apr 2004 | USD | 25.65 | 25.65 | 25.25 | 25.27 | 25.27 | -0.34 (-1.33%) | 155,200 |
1 Apr 2004 | USD | 25.59 | 25.67 | 25.55 | 25.61 | 25.61 | +0.06 (+0.23%) | 151,300 |
31 Mar 2004 | USD | 25.49 | 25.57 | 25.42 | 25.55 | 25.55 | +0.16 (+0.63%) | 94,700 |
30 Mar 2004 | USD | 25.41 | 25.5 | 25.35 | 25.39 | 25.39 | +0.02 (+0.08%) | 90,500 |
29 Mar 2004 | USD | 25.3 | 25.44 | 25.25 | 25.37 | 25.37 | +0.04 (+0.16%) | 96,200 |
26 Mar 2004 | USD | 25.13 | 25.34 | 25.12 | 25.33 | 25.33 | +0.23 (+0.92%) | 81,500 |
25 Mar 2004 | USD | 25.19 | 25.2 | 25.07 | 25.1 | 25.1 | -0.09 (-0.36%) | 101,400 |
24 Mar 2004 | USD | 25.12 | 25.24 | 25.1 | 25.19 | 25.19 | +0.06 (+0.24%) | 78,500 |
23 Mar 2004 | USD | 25.24 | 25.24 | 25.12 | 25.13 | 25.13 | -0.04 (-0.16%) | 110,400 |
22 Mar 2004 | USD | 25.4 | 25.4 | 25.17 | 25.17 | 25.17 | -0.13 (-0.51%) | 94,100 |
19 Mar 2004 | USD | 25.31 | 25.38 | 25.26 | 25.3 | 25.3 | -0.02 (-0.08%) | 57,800 |
18 Mar 2004 | USD | 25.3 | 25.4 | 25.24 | 25.32 | 25.32 | +0.03 (+0.12%) | 109,100 |
17 Mar 2004 | USD | 25.24 | 25.38 | 25.22 | 25.29 | 25.29 | +0.05 (+0.20%) | 77,000 |
16 Mar 2004 | USD | 25.39 | 25.45 | 25.2 | 25.24 | 25.24 | -0.14 (-0.55%) | 126,300 |
15 Mar 2004 | USD | 25.39 | 25.39 | 25.2 | 25.38 | 25.38 | +0.06 (+0.24%) | 72,100 |
12 Mar 2004 | USD | 25.1 | 25.35 | 25.1 | 25.32 | 25.32 | +0.19 (+0.76%) | 61,800 |
11 Mar 2004 | USD | 25.21 | 25.23 | 25.07 | 25.13 | 25.13 | -0.2 (-0.79%) | 108,600 |
10 Mar 2004 | USD | 25.26 | 25.33 | 25.18 | 25.33 | 25.33 | +0.07 (+0.28%) | 121,300 |
9 Mar 2004 | USD | 25.29 | 25.3 | 25.21 | 25.26 | 25.26 | -0.03 (-0.12%) | 105,300 |
8 Mar 2004 | USD | 25.1 | 25.33 | 25.1 | 25.29 | 25.29 | +0.17 (+0.68%) | 76,700 |
5 Mar 2004 | USD | 25.14 | 25.2 | 25.1 | 25.12 | 25.12 | -0.02 (-0.08%) | 86,300 |