Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | USD | 20.9 | 21.83 | 20.9 | 21.75 | 3.625 | +1.79 (+8.97%) | 698,800 |
10 May 2004 | USD | 20.25 | 20.55 | 18.89 | 19.96 | 3.3267 | -1.04 (-4.95%) | 843,900 |
7 May 2004 | USD | 21.25 | 21.3 | 20.86 | 21 | 3.5 | -0.18 (-0.85%) | 514,500 |
6 May 2004 | USD | 21.55 | 21.55 | 21.06 | 21.18 | 3.53 | -0.22 (-1.03%) | 490,100 |
5 May 2004 | USD | 21.67 | 21.79 | 21.4 | 21.4 | 3.5667 | -0.83 (-3.73%) | 406,600 |
4 May 2004 | USD | 21.79 | 22.23 | 21.75 | 22.23 | 3.705 | +0.45 (+2.07%) | 628,300 |
3 May 2004 | USD | 21.6 | 21.8 | 21.31 | 21.78 | 3.63 | -0.18 (-0.82%) | 453,400 |
30 Apr 2004 | USD | 21.45 | 21.97 | 21.31 | 21.96 | 3.66 | +0.56 (+2.62%) | 478,800 |
29 Apr 2004 | USD | 21.2 | 21.7 | 20.92 | 21.4 | 3.5667 | -0.36 (-1.65%) | 1,135,900 |
28 Apr 2004 | USD | 22.85 | 22.85 | 21.75 | 21.76 | 3.6267 | -1.52 (-6.53%) | 1,360,900 |
27 Apr 2004 | USD | 23.55 | 23.6 | 23.1 | 23.28 | 3.88 | -0.56 (-2.35%) | 671,100 |
26 Apr 2004 | USD | 23.6 | 23.88 | 23.5 | 23.84 | 3.9733 | -0.46 (-1.89%) | 312,000 |
23 Apr 2004 | USD | 24.95 | 24.98 | 24.1 | 24.3 | 4.05 | -0.23 (-0.94%) | 623,700 |
22 Apr 2004 | USD | 24 | 24.74 | 23.91 | 24.53 | 4.0883 | +1.28 (+5.51%) | 817,400 |
21 Apr 2004 | USD | 23.08 | 23.29 | 23.02 | 23.25 | 3.875 | -0.31 (-1.32%) | 529,100 |
20 Apr 2004 | USD | 24.02 | 24.14 | 23.55 | 23.56 | 3.9267 | -0.92 (-3.76%) | 549,400 |
19 Apr 2004 | USD | 24.6 | 24.602 | 24.26 | 24.48 | 4.08 | -0.46 (-1.84%) | 225,100 |
16 Apr 2004 | USD | 24.62 | 24.98 | 24.5 | 24.94 | 4.1567 | +0.34 (+1.38%) | 188,400 |
15 Apr 2004 | USD | 24.75 | 24.94 | 24.4 | 24.6 | 4.1 | -0.23 (-0.93%) | 438,200 |
14 Apr 2004 | USD | 25 | 25.25 | 24.67 | 24.83 | 4.1383 | -0.74 (-2.89%) | 481,600 |
13 Apr 2004 | USD | 26.05 | 26.05 | 25.55 | 25.57 | 4.2617 | -1.02 (-3.84%) | 348,100 |
12 Apr 2004 | USD | 26.54 | 26.7 | 26.4 | 26.59 | 4.4317 | +0.05 (+0.19%) | 249,300 |
9 Apr 2004 | USD | 26.54 | 26.54 | 26.54 | 26.54 | 4.4233 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 26.98 | 27.13 | 26.52 | 26.54 | 4.4233 | -0.34 (-1.26%) | 422,400 |
7 Apr 2004 | USD | 26.4 | 27.15 | 26.38 | 26.88 | 4.48 | +2.05 (+8.26%) | 1,526,400 |
6 Apr 2004 | USD | 24.63 | 25 | 24.63 | 24.83 | 4.1383 | +0.48 (+1.97%) | 392,300 |
5 Apr 2004 | USD | 24.23 | 24.39 | 24.21 | 24.35 | 4.0583 | +0.05 (+0.21%) | 955,900 |
2 Apr 2004 | USD | 24.41 | 24.85 | 24.16 | 24.3 | 4.05 | +0.38 (+1.59%) | 905,900 |
1 Apr 2004 | USD | 24.5 | 24.75 | 23.72 | 23.92 | 3.9867 | -1.09 (-4.36%) | 1,353,300 |
31 Mar 2004 | USD | 25.15 | 25.29 | 24.95 | 25.01 | 4.1683 | -0.38 (-1.50%) | 268,600 |