Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | USD | 31.07 | 31.44 | 31 | 31.32 | 31.32 | +0.5 (+1.62%) | 84,400 |
30 Apr 2004 | USD | 30.88 | 31.08 | 30.45 | 30.82 | 30.82 | -0.86 (-2.71%) | 94,500 |
29 Apr 2004 | USD | 32.04 | 32.29 | 31.67 | 31.68 | 31.68 | -0.35 (-1.09%) | 100,800 |
28 Apr 2004 | USD | 32.44 | 32.5 | 32 | 32.03 | 32.03 | -0.21 (-0.65%) | 86,000 |
27 Apr 2004 | USD | 32.25 | 32.8 | 32.19 | 32.24 | 32.24 | -0.51 (-1.56%) | 95,800 |
26 Apr 2004 | USD | 32.21 | 33 | 32.21 | 32.75 | 32.75 | +0.51 (+1.58%) | 135,700 |
23 Apr 2004 | USD | 31.19 | 32.33 | 31.1 | 32.24 | 32.24 | +1 (+3.20%) | 105,900 |
22 Apr 2004 | USD | 30.98 | 31.55 | 30.85 | 31.24 | 31.24 | +0.61 (+1.99%) | 73,600 |
21 Apr 2004 | USD | 30.92 | 31.09 | 30.42 | 30.63 | 30.63 | -0.37 (-1.19%) | 56,200 |
20 Apr 2004 | USD | 31.78 | 31.79 | 30.75 | 31 | 31 | -0.6 (-1.90%) | 94,100 |
19 Apr 2004 | USD | 31.25 | 31.73 | 31.15 | 31.6 | 31.6 | +0.52 (+1.67%) | 74,000 |
16 Apr 2004 | USD | 31 | 31.71 | 30.9 | 31.08 | 31.08 | +0.09 (+0.29%) | 136,200 |
15 Apr 2004 | USD | 30.39 | 31.05 | 30.32 | 30.99 | 30.99 | +0.35 (+1.14%) | 144,300 |
14 Apr 2004 | USD | 32.45 | 32.52 | 30 | 30.64 | 30.64 | -2.05 (-6.27%) | 416,700 |
13 Apr 2004 | USD | 33.19 | 33.3 | 32.33 | 32.69 | 32.69 | -0.5 (-1.51%) | 101,900 |
12 Apr 2004 | USD | 32.64 | 33.3 | 32.55 | 33.19 | 33.19 | +0.54 (+1.65%) | 99,700 |
9 Apr 2004 | USD | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 33.18 | 33.18 | 32.59 | 32.65 | 32.65 | -0.38 (-1.15%) | 58,400 |
7 Apr 2004 | USD | 33.24 | 33.35 | 32.85 | 33.03 | 33.03 | -0.07 (-0.21%) | 98,800 |
6 Apr 2004 | USD | 33.19 | 33.29 | 32.95 | 33.1 | 33.1 | -0.15 (-0.45%) | 67,700 |
5 Apr 2004 | USD | 33.68 | 33.8 | 33.11 | 33.25 | 33.25 | -0.38 (-1.13%) | 77,700 |
2 Apr 2004 | USD | 33.8 | 33.88 | 33.34 | 33.63 | 33.63 | -0.16 (-0.47%) | 53,900 |
1 Apr 2004 | USD | 33.34 | 33.81 | 33.34 | 33.79 | 33.79 | -0.05 (-0.15%) | 68,700 |
31 Mar 2004 | USD | 33.94 | 33.97 | 33.61 | 33.84 | 33.84 | -0.02 (-0.06%) | 38,000 |
30 Mar 2004 | USD | 33.4 | 33.86 | 33.32 | 33.86 | 33.86 | +0.34 (+1.01%) | 67,300 |
29 Mar 2004 | USD | 33.12 | 33.6 | 33.12 | 33.52 | 33.52 | +0.4 (+1.21%) | 42,600 |
26 Mar 2004 | USD | 32.85 | 33.17 | 32.85 | 33.12 | 33.12 | +0.02 (+0.06%) | 41,200 |
25 Mar 2004 | USD | 33.21 | 33.35 | 33 | 33.1 | 33.1 | -0.2 (-0.60%) | 66,900 |
24 Mar 2004 | USD | 33.47 | 33.56 | 33.3 | 33.3 | 33.3 | -0.17 (-0.51%) | 59,100 |
23 Mar 2004 | USD | 33.66 | 33.8 | 33.35 | 33.47 | 33.47 | -0.19 (-0.56%) | 61,800 |