Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2004 | USD | 21.34 | 21.89 | 21.34 | 21.48 | 21.48 | +0.13 (+0.61%) | 309,854 |
3 May 2004 | USD | 21.35 | 21.71 | 21.2 | 21.35 | 21.35 | -0.03 (-0.14%) | 326,492 |
30 Apr 2004 | USD | 21.46 | 21.75 | 21.25 | 21.38 | 21.38 | -0.03 (-0.14%) | 288,843 |
29 Apr 2004 | USD | 21.19 | 21.55 | 20.9 | 21.41 | 21.41 | +0.2 (+0.94%) | 421,571 |
28 Apr 2004 | USD | 21.55 | 21.66 | 21.09 | 21.21 | 21.21 | -0.54 (-2.48%) | 319,606 |
27 Apr 2004 | USD | 21.8 | 21.85 | 21.32 | 21.75 | 21.75 | 0.0 (0.0%) | 258,476 |
26 Apr 2004 | USD | 21.85 | 22.25 | 21.65 | 21.75 | 21.75 | -0.15 (-0.68%) | 552,083 |
23 Apr 2004 | USD | 21.66 | 22.18 | 21.6 | 21.9 | 21.9 | +0.21 (+0.97%) | 249,694 |
22 Apr 2004 | USD | 20.76 | 22 | 20.75 | 21.69 | 21.69 | +0.69 (+3.29%) | 546,904 |
21 Apr 2004 | USD | 19.4 | 21.21 | 19.4 | 21 | 21 | +1.69 (+8.75%) | 596,138 |
20 Apr 2004 | USD | 19.19 | 21.8 | 19.02 | 19.31 | 19.31 | +0.72 (+3.87%) | 913,619 |
19 Apr 2004 | USD | 18.13 | 18.77 | 17.92 | 18.59 | 18.59 | +0.54 (+2.99%) | 464,119 |
16 Apr 2004 | USD | 18.28 | 18.43 | 18 | 18.05 | 18.05 | -0.15 (-0.82%) | 152,572 |
15 Apr 2004 | USD | 18.27 | 18.42 | 18.01 | 18.2 | 18.2 | -0.02 (-0.11%) | 102,899 |
14 Apr 2004 | USD | 18.23 | 18.42 | 18.03 | 18.22 | 18.22 | -0.1 (-0.55%) | 140,672 |
13 Apr 2004 | USD | 18.87 | 19.02 | 18.15 | 18.32 | 18.32 | -0.45 (-2.40%) | 133,693 |
12 Apr 2004 | USD | 19.1 | 19.15 | 18.51 | 18.77 | 18.77 | -0.21 (-1.11%) | 166,035 |
9 Apr 2004 | USD | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 19.16 | 19.16 | 18.66 | 18.98 | 18.98 | -0.16 (-0.84%) | 210,105 |
7 Apr 2004 | USD | 18.96 | 19.2 | 18.67 | 19.14 | 19.14 | +0.19 (+1.00%) | 164,107 |
6 Apr 2004 | USD | 19.01 | 19.25 | 18.89 | 18.95 | 18.95 | -0.28 (-1.46%) | 234,147 |
5 Apr 2004 | USD | 19.3 | 19.35 | 18.92 | 19.23 | 19.23 | +0.31 (+1.64%) | 317,755 |
2 Apr 2004 | USD | 19 | 19.39 | 17.75 | 18.92 | 18.92 | +0.03 (+0.16%) | 141,920 |
1 Apr 2004 | USD | 18.75 | 18.89 | 18.47 | 18.89 | 18.89 | +0.28 (+1.50%) | 339,604 |
31 Mar 2004 | USD | 19.05 | 19.05 | 18.59 | 18.61 | 18.61 | -0.38 (-2.00%) | 332,743 |
30 Mar 2004 | USD | 18.99 | 19.06 | 18.89 | 18.99 | 18.99 | -0.09 (-0.47%) | 183,791 |
29 Mar 2004 | USD | 18.83 | 19.2 | 18.67 | 19.08 | 19.08 | +0.33 (+1.76%) | 157,127 |
26 Mar 2004 | USD | 19.32 | 19.32 | 18.56 | 18.75 | 18.75 | -0.56 (-2.90%) | 221,407 |
25 Mar 2004 | USD | 18.68 | 19.5 | 18.58 | 19.31 | 19.31 | +0.7 (+3.76%) | 161,301 |
24 Mar 2004 | USD | 19 | 19.06 | 18.61 | 18.61 | 18.61 | -0.39 (-2.05%) | 178,867 |