Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2004 | USD | 31.51 | 31.9 | 31.5 | 31.9 | 21.5505 | -0.09 (-0.28%) | 700 |
20 Apr 2004 | USD | 33.15 | 33.15 | 31.99 | 31.99 | 21.6113 | -1.06 (-3.21%) | 1,958 |
19 Apr 2004 | USD | 34.43 | 34.43 | 32.86 | 33.05 | 22.3274 | -1.1 (-3.22%) | 812 |
16 Apr 2004 | USD | 33.47 | 34.56 | 31.87 | 34.15 | 23.0705 | +1.83 (+5.66%) | 2,013 |
15 Apr 2004 | USD | 32.87 | 32.87 | 31.81 | 32.32 | 21.8342 | +0.49 (+1.54%) | 1,100 |
14 Apr 2004 | USD | 33.865 | 33.865 | 31.56 | 31.83 | 21.5032 | -1.5 (-4.50%) | 4,192 |
13 Apr 2004 | USD | 34.32 | 34.32 | 32.73 | 33.33 | 22.5166 | -0.1 (-0.30%) | 5,199 |
12 Apr 2004 | USD | 32.33 | 34.08 | 31.53 | 33.43 | 22.5841 | +0.1 (+0.30%) | 3,957 |
9 Apr 2004 | USD | 33.33 | 33.33 | 33.33 | 33.33 | 22.5166 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 32.715 | 33.5 | 32.715 | 33.33 | 22.5166 | +0.75 (+2.30%) | 1,371 |
7 Apr 2004 | USD | 32.94 | 32.94 | 32.57 | 32.58 | 22.0099 | -0.28 (-0.85%) | 1,077 |
6 Apr 2004 | USD | 33.19 | 33.19 | 32.69 | 32.86 | 22.199 | -1.06 (-3.13%) | 1,500 |
5 Apr 2004 | USD | 33.82 | 33.93 | 33.58 | 33.92 | 22.9151 | +0.29 (+0.86%) | 3,492 |
2 Apr 2004 | USD | 32.17 | 33.64 | 32.17 | 33.63 | 22.7192 | +1.48 (+4.60%) | 8,044 |
1 Apr 2004 | USD | 31.4 | 32.15 | 31.4 | 32.15 | 21.7194 | +0.69 (+2.19%) | 741 |
31 Mar 2004 | USD | 31.83 | 31.83 | 31.46 | 31.46 | 21.2532 | -0.41 (-1.29%) | 1,495 |
30 Mar 2004 | USD | 32.22 | 32.22 | 31.54 | 31.87 | 21.5302 | -0.66 (-2.03%) | 2,685 |
29 Mar 2004 | USD | 32.99 | 32.99 | 32.53 | 32.53 | 21.9761 | -0.22 (-0.67%) | 2,084 |
26 Mar 2004 | USD | 32.75 | 32.75 | 32.68 | 32.75 | 22.1247 | +0.92 (+2.89%) | 400 |
25 Mar 2004 | USD | 30.47 | 32.28 | 30.47 | 31.83 | 21.5032 | +1.36 (+4.46%) | 3,324 |
24 Mar 2004 | USD | 31.38 | 31.38 | 30.47 | 30.47 | 20.5844 | -1.74 (-5.40%) | 1,981 |
23 Mar 2004 | USD | 31.85 | 32.21 | 31.11 | 32.21 | 21.7599 | +0.33 (+1.04%) | 600 |
22 Mar 2004 | USD | 32.795 | 32.92 | 31.88 | 31.88 | 21.537 | -1.04 (-3.16%) | 3,734 |
19 Mar 2004 | USD | 32.79 | 32.92 | 32.5 | 32.92 | 22.2396 | -0.04 (-0.12%) | 2,740 |
18 Mar 2004 | USD | 33.985 | 33.985 | 32.95 | 32.96 | 22.2666 | -0.58 (-1.73%) | 2,150 |
17 Mar 2004 | USD | 33.93 | 33.93 | 33.54 | 33.54 | 22.6584 | -0.02 (-0.06%) | 1,981 |
16 Mar 2004 | USD | 33.82 | 34.11 | 33.56 | 33.56 | 22.6719 | -0.48 (-1.41%) | 3,135 |
15 Mar 2004 | USD | 34.5 | 34.81 | 33.82 | 34.04 | 22.9962 | -0.94 (-2.69%) | 3,779 |
12 Mar 2004 | USD | 34.01 | 34.98 | 34 | 34.98 | 23.6312 | +0.78 (+2.28%) | 2,643 |
11 Mar 2004 | USD | 34.535 | 34.89 | 34.13 | 34.2 | 23.1043 | -1.08 (-3.06%) | 2,489 |