Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | USD | 50.4 | 50.4 | 49.86 | 50.31 | 50.31 | -0.15 (-0.30%) | 32,100 |
22 Apr 2004 | USD | 49.81 | 50.53 | 49.77 | 50.46 | 50.46 | +1.07 (+2.17%) | 1,800 |
21 Apr 2004 | USD | 49.06 | 49.41 | 49.06 | 49.39 | 49.39 | -0.13 (-0.26%) | 1,000 |
20 Apr 2004 | USD | 50.23 | 50.36 | 49.5 | 49.52 | 49.52 | +0.05 (+0.10%) | 98,700 |
19 Apr 2004 | USD | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.0 (0.0%) | 0 |
16 Apr 2004 | USD | 49.34 | 49.47 | 48.97 | 49.47 | 49.47 | +0.07 (+0.14%) | 939,900 |
15 Apr 2004 | USD | 49.82 | 49.82 | 49.4 | 49.4 | 49.4 | -0.28 (-0.56%) | 7,000 |
14 Apr 2004 | USD | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.36 (-0.72%) | 700 |
13 Apr 2004 | USD | 51.35 | 51.35 | 50.03 | 50.04 | 50.04 | -0.91 (-1.79%) | 2,300 |
12 Apr 2004 | USD | 51.2 | 51.2 | 50.95 | 50.95 | 50.95 | +0.1 (+0.20%) | 3,100 |
9 Apr 2004 | USD | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 51.4 | 51.4 | 50.85 | 50.85 | 50.85 | -0.04 (-0.08%) | 1,600 |
7 Apr 2004 | USD | 50.7 | 51.09 | 50.57 | 50.89 | 50.89 | +0.05 (+0.10%) | 1,300 |
6 Apr 2004 | USD | 50.82 | 51.12 | 50.68 | 50.84 | 50.84 | -0.53 (-1.03%) | 5,200 |
5 Apr 2004 | USD | 50.94 | 51.37 | 50.84 | 51.37 | 51.37 | +0.49 (+0.96%) | 7,100 |
2 Apr 2004 | USD | 51 | 51 | 50.41 | 50.88 | 50.88 | +1.01 (+2.03%) | 5,300 |
1 Apr 2004 | USD | 49.79 | 49.87 | 49.79 | 49.87 | 49.87 | +0.4 (+0.81%) | 1,200 |
31 Mar 2004 | USD | 48.87 | 49.47 | 48.87 | 49.47 | 49.47 | +0.18 (+0.37%) | 1,500 |
30 Mar 2004 | USD | 48.78 | 49.29 | 48.78 | 49.29 | 49.29 | +0.41 (+0.84%) | 1,400 |
29 Mar 2004 | USD | 48.55 | 48.96 | 48.55 | 48.88 | 48.88 | +0.72 (+1.50%) | 1,800 |
26 Mar 2004 | USD | 47.73 | 48.24 | 47.73 | 48.16 | 48.16 | +0.39 (+0.82%) | 2,200 |
25 Mar 2004 | USD | 47.01 | 47.77 | 47.01 | 47.77 | 47.77 | +1.23 (+2.64%) | 1,800 |
24 Mar 2004 | USD | 46.64 | 46.64 | 46.54 | 46.54 | 46.54 | -0.1 (-0.21%) | 300 |
23 Mar 2004 | USD | 46.8 | 46.8 | 46.64 | 46.64 | 46.64 | +0.33 (+0.71%) | 900 |
22 Mar 2004 | USD | 46.9 | 46.9 | 46.31 | 46.31 | 46.31 | -1.34 (-2.81%) | 4,000 |
19 Mar 2004 | USD | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | +0.01 (+0.02%) | 400 |
18 Mar 2004 | USD | 48.15 | 48.15 | 47.64 | 47.64 | 47.64 | -0.51 (-1.06%) | 400 |
17 Mar 2004 | USD | 48.01 | 48.29 | 48.01 | 48.15 | 48.15 | +0.79 (+1.67%) | 12,000 |
16 Mar 2004 | USD | 48.05 | 48.05 | 47.11 | 47.36 | 47.36 | -0.45 (-0.94%) | 1,400 |
15 Mar 2004 | USD | 48.45 | 48.45 | 47.81 | 47.81 | 47.81 | -0.15 (-0.31%) | 400 |