Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | USD | 31.09 | 31.31 | 30.95 | 30.95 | 30.95 | -0.14 (-0.45%) | 13,200 |
28 Apr 2004 | USD | 31.33 | 31.4 | 30.9 | 31.09 | 31.09 | -0.42 (-1.33%) | 46,300 |
27 Apr 2004 | USD | 30.75 | 31.54 | 30.75 | 31.51 | 31.51 | -0.21 (-0.66%) | 46,600 |
26 Apr 2004 | USD | 31.92 | 31.92 | 31.63 | 31.72 | 31.72 | -0.08 (-0.25%) | 66,200 |
23 Apr 2004 | USD | 31.55 | 31.81 | 31.55 | 31.8 | 31.8 | -0.11 (-0.34%) | 25,800 |
22 Apr 2004 | USD | 31.67 | 31.91 | 31.6 | 31.91 | 31.91 | -0.13 (-0.41%) | 72,600 |
21 Apr 2004 | USD | 31.97 | 32.14 | 31.82 | 32.04 | 32.04 | -0.04 (-0.12%) | 47,100 |
20 Apr 2004 | USD | 32.1 | 32.3 | 31.95 | 32.08 | 32.08 | -0.62 (-1.90%) | 79,200 |
19 Apr 2004 | USD | 32.67 | 32.75 | 32.62 | 32.7 | 32.7 | +0.24 (+0.74%) | 12,900 |
16 Apr 2004 | USD | 32.42 | 32.72 | 32.42 | 32.46 | 32.46 | -0.11 (-0.34%) | 11,200 |
15 Apr 2004 | USD | 32.49 | 32.6 | 32.45 | 32.57 | 32.57 | +0.086 (+0.26%) | 9,000 |
14 Apr 2004 | USD | 32.31 | 32.75 | 32.3 | 32.484 | 32.484 | -0.066 (-0.20%) | 18,000 |
13 Apr 2004 | USD | 32.5 | 32.62 | 32.43 | 32.55 | 32.55 | -0.53 (-1.60%) | 7,600 |
12 Apr 2004 | USD | 32.98 | 33.1 | 32.91 | 33.08 | 33.08 | -0.05 (-0.15%) | 7,600 |
9 Apr 2004 | USD | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 33.02 | 33.13 | 32.95 | 33.13 | 33.13 | +0.114 (+0.35%) | 9,400 |
7 Apr 2004 | USD | 32.81 | 33.03 | 32.81 | 33.016 | 33.016 | +0.126 (+0.38%) | 38,300 |
6 Apr 2004 | USD | 32.78 | 32.95 | 32.66 | 32.89 | 32.89 | +0.55 (+1.70%) | 12,800 |
5 Apr 2004 | USD | 32.4 | 32.43 | 32.09 | 32.34 | 32.34 | -0.21 (-0.65%) | 12,000 |
2 Apr 2004 | USD | 32.4 | 32.62 | 32.35 | 32.55 | 32.55 | -0.58 (-1.75%) | 24,800 |
1 Apr 2004 | USD | 32.99 | 33.21 | 32.99 | 33.13 | 33.13 | +0.15 (+0.45%) | 11,600 |
31 Mar 2004 | USD | 32.64 | 33.01 | 32.64 | 32.98 | 32.98 | +0.7 (+2.17%) | 6,000 |
30 Mar 2004 | USD | 32.28 | 32.31 | 32.06 | 32.28 | 32.28 | -0.19 (-0.59%) | 9,200 |
29 Mar 2004 | USD | 32.46 | 32.62 | 32.43 | 32.47 | 32.47 | +0.08 (+0.25%) | 15,400 |
26 Mar 2004 | USD | 32.61 | 32.61 | 32.33 | 32.39 | 32.39 | -0.47 (-1.43%) | 15,100 |
25 Mar 2004 | USD | 32.7 | 33.02 | 32.7 | 32.86 | 32.86 | +0.45 (+1.39%) | 14,900 |
24 Mar 2004 | USD | 32.6 | 32.69 | 32.4 | 32.41 | 32.41 | -0.274 (-0.84%) | 16,200 |
23 Mar 2004 | USD | 32.82 | 32.85 | 32.66 | 32.684 | 32.684 | +0.184 (+0.57%) | 35,500 |
22 Mar 2004 | USD | 32.49 | 32.74 | 32.48 | 32.5 | 32.5 | +0.1 (+0.31%) | 10,800 |
19 Mar 2004 | USD | 32.64 | 32.76 | 32.37 | 32.4 | 32.4 | -0.24 (-0.74%) | 46,600 |