Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 50.25 | 50.25 | 49.62 | 49.62 | 49.62 | -0.91 (-1.80%) | 2,400 |
27 Apr 2004 | USD | 50.72 | 50.74 | 50.49 | 50.53 | 50.53 | -0.02 (-0.04%) | 6,000 |
26 Apr 2004 | USD | 50.75 | 50.92 | 50.55 | 50.55 | 50.55 | -0.03 (-0.06%) | 6,700 |
23 Apr 2004 | USD | 50.88 | 50.88 | 50.42 | 50.58 | 50.58 | -0.16 (-0.32%) | 5,400 |
22 Apr 2004 | USD | 50.07 | 50.9 | 50.07 | 50.74 | 50.74 | +0.88 (+1.76%) | 2,800 |
21 Apr 2004 | USD | 49.53 | 49.86 | 49.4 | 49.86 | 49.86 | +0.31 (+0.63%) | 3,700 |
20 Apr 2004 | USD | 50.58 | 50.58 | 49.55 | 49.55 | 49.55 | -0.79 (-1.57%) | 7,200 |
19 Apr 2004 | USD | 50 | 50.34 | 50 | 50.34 | 50.34 | -0.02 (-0.04%) | 2,300 |
16 Apr 2004 | USD | 49.95 | 50.36 | 49.74 | 50.36 | 50.36 | +0.66 (+1.33%) | 4,900 |
15 Apr 2004 | USD | 49.8 | 49.98 | 49.52 | 49.7 | 49.7 | +0.33 (+0.67%) | 2,800 |
14 Apr 2004 | USD | 49.62 | 50.04 | 49.34 | 49.37 | 49.37 | -0.63 (-1.26%) | 6,000 |
13 Apr 2004 | USD | 51 | 51 | 50 | 50 | 50 | -0.89 (-1.75%) | 5,600 |
12 Apr 2004 | USD | 51.4 | 51.4 | 50.89 | 50.89 | 50.89 | -0.53 (-1.03%) | 9,600 |
9 Apr 2004 | USD | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 51.91 | 51.91 | 51.3 | 51.42 | 51.42 | -0.4 (-0.77%) | 4,300 |
7 Apr 2004 | USD | 51.45 | 51.86 | 51.45 | 51.82 | 51.82 | +0.22 (+0.43%) | 1,500 |
6 Apr 2004 | USD | 51.81 | 51.81 | 51.41 | 51.6 | 51.6 | -0.15 (-0.29%) | 5,300 |
5 Apr 2004 | USD | 52.22 | 52.22 | 51.64 | 51.75 | 51.75 | -0.54 (-1.03%) | 5,800 |
2 Apr 2004 | USD | 52.43 | 52.43 | 52.12 | 52.29 | 52.29 | +0.64 (+1.24%) | 12,600 |
1 Apr 2004 | USD | 51.87 | 51.9 | 51.65 | 51.65 | 51.65 | +0.24 (+0.47%) | 8,000 |
31 Mar 2004 | USD | 51.13 | 51.41 | 50.95 | 51.41 | 51.41 | +0.2 (+0.39%) | 3,300 |
30 Mar 2004 | USD | 50.73 | 51.21 | 50.73 | 51.21 | 51.21 | +0.6 (+1.19%) | 1,200 |
29 Mar 2004 | USD | 50.3 | 50.67 | 50.3 | 50.61 | 50.61 | +0.57 (+1.14%) | 2,600 |
26 Mar 2004 | USD | 49.85 | 50.15 | 49.85 | 50.04 | 50.04 | +0.16 (+0.32%) | 1,200 |
25 Mar 2004 | USD | 49.35 | 49.88 | 49.35 | 49.88 | 49.88 | +0.77 (+1.57%) | 3,200 |
24 Mar 2004 | USD | 49.48 | 49.48 | 49.11 | 49.11 | 49.11 | -0.54 (-1.09%) | 1,500 |
23 Mar 2004 | USD | 49.57 | 49.71 | 49.35 | 49.65 | 49.65 | +0.26 (+0.53%) | 6,300 |
22 Mar 2004 | USD | 49.63 | 49.63 | 49.25 | 49.39 | 49.39 | -0.6 (-1.20%) | 3,900 |
19 Mar 2004 | USD | 50.24 | 50.45 | 49.99 | 49.99 | 49.99 | -0.18 (-0.36%) | 2,200 |
18 Mar 2004 | USD | 50.22 | 50.22 | 50.16 | 50.17 | 50.17 | -0.29 (-0.57%) | 2,700 |