Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 24.62 | 24.62 | 24.62 | 24.62 | 123,100 | +0.39 (+1.61%) | 0 |
22 Mar 2004 | USD | 24.23 | 24.23 | 24.23 | 24.23 | 121,150 | +0.58 (+2.45%) | 0 |
19 Mar 2004 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 118,250 | +0.62 (+2.69%) | 0 |
18 Mar 2004 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 115,150 | +0.36 (+1.59%) | 0 |
17 Mar 2004 | USD | 22.67 | 22.67 | 22.67 | 22.67 | 113,350 | -0.72 (-3.08%) | 0 |
16 Mar 2004 | USD | 23.39 | 23.39 | 23.39 | 23.39 | 116,950 | -0.25 (-1.06%) | 0 |
15 Mar 2004 | USD | 23.64 | 23.64 | 23.64 | 23.64 | 118,200 | +0.99 (+4.37%) | 0 |
12 Mar 2004 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 113,250 | -0.97 (-4.11%) | 0 |
11 Mar 2004 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 118,100 | +0.5 (+2.16%) | 0 |
10 Mar 2004 | USD | 23.12 | 23.12 | 23.12 | 23.12 | 115,600 | +0.63 (+2.80%) | 0 |
9 Mar 2004 | USD | 22.49 | 22.49 | 22.49 | 22.49 | 112,450 | +0.1 (+0.45%) | 0 |
8 Mar 2004 | USD | 22.39 | 22.39 | 22.39 | 22.39 | 111,950 | +0.94 (+4.38%) | 0 |
5 Mar 2004 | USD | 21.45 | 21.45 | 21.45 | 21.45 | 107,250 | +0.23 (+1.08%) | 0 |
4 Mar 2004 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 106,100 | -0.45 (-2.08%) | 0 |
3 Mar 2004 | USD | 21.67 | 21.67 | 21.67 | 21.67 | 108,350 | +0.21 (+0.98%) | 0 |
2 Mar 2004 | USD | 21.46 | 21.46 | 21.46 | 21.46 | 107,300 | +0.45 (+2.14%) | 0 |
1 Mar 2004 | USD | 21.01 | 21.01 | 21.01 | 21.01 | 105,050 | -0.56 (-2.60%) | 0 |
27 Feb 2004 | USD | 21.57 | 21.57 | 21.57 | 21.57 | 107,850 | +0.2 (+0.94%) | 0 |
26 Feb 2004 | USD | 21.37 | 21.37 | 21.37 | 21.37 | 106,850 | -0.2 (-0.93%) | 0 |
25 Feb 2004 | USD | 21.57 | 21.57 | 21.57 | 21.57 | 107,850 | -0.25 (-1.15%) | 0 |
24 Feb 2004 | USD | 21.82 | 21.82 | 21.82 | 21.82 | 109,100 | +0.05 (+0.23%) | 0 |
23 Feb 2004 | USD | 21.77 | 21.77 | 21.77 | 21.77 | 108,850 | +0.53 (+2.50%) | 0 |
20 Feb 2004 | USD | 21.24 | 21.24 | 21.24 | 21.24 | 106,200 | +0.07 (+0.33%) | 0 |
19 Feb 2004 | USD | 21.17 | 21.17 | 21.17 | 21.17 | 105,850 | +0.62 (+3.02%) | 0 |
18 Feb 2004 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 102,750 | -0.02 (-0.10%) | 0 |
17 Feb 2004 | USD | 20.57 | 20.57 | 20.57 | 20.57 | 102,850 | -0.64 (-3.02%) | 0 |
16 Feb 2004 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 106,050 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 106,050 | +0.46 (+2.22%) | 0 |
12 Feb 2004 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 103,750 | +0.35 (+1.72%) | 0 |
11 Feb 2004 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 102,000 | -0.39 (-1.88%) | 0 |