End of day Prices (full format), 113 Days for (DIT) DEUTSCHE INDUSTRIAL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-May-28 Fri
| ###
| ###
| 1.89
| ###
| 306,940
| 290,058
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 1.87
| 1.89
| 1.87
| 1.88
| 340,180
| ###
| 68.8
| 68.8
| 0.1 |
2004-May-26 Wed
| 1.83
| 1.87
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-May-25 Tue
| 1.81
| 1.82
| 1.81
| 1.82
| 102,572
| ###
| 80.1
| 80.1
| ### |
2004-May-24 Mon
| 1.83
| 1.83
| 1.82
| 1.82
|
|
| 29.1
| 29.1
| ### |
2004-May-21 Fri
| 1.8
| 1.89
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2004-May-20 Thu
| 1.8
| 1.8
| 1.79
| 1.8
| 1,379,459
| 2,476,128
| 72.9
| 72.9
| 0.1 |
2004-May-19 Wed
| 1.79
| 1.81
| 1.79
| 1.8
| 1,257,578
| 2,263,640
| ###
| ###
| 0.1 |
2004-May-18 Tue
| 1.79
| 1.8
| 1.79
| 1.79
| 1,237,456
| ###
| 73.5
| 73.5
| 0.1 |
2004-May-17 Mon
| 1.8
| 1.81
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| 75.8
| 75.8
| 0.1 |
2004-May-13 Thu
| 1.81
| 1.82
| 1.8
| 1.81
| 720,787
| 1,304,624
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 1.79
| 1.82
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 1.79
| 1.82
| 1.79
| 1.79
| 803,982
| 1,451,187
| 71.2
| 71.2
| 0.1 |
2004-May-10 Mon
| 1.81
| 1.81
| 1.79
| 1.79
| 1,574,228
| ###
| ###
| ###
| 0.1 |
2004-May-07 Fri
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 83.1
| 83.1
| ### |
2004-May-06 Thu
| 1.81
| 1.82
| 1.8
| 1.8
|
|
| 30.6
| 30.6
| 0.1 |
2004-May-05 Wed
| 1.82
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-May-04 Tue
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| 1.82
| 1.84
| 1.8
| 1.82
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 1.83
| 1.83
| 1.81
| 1.82
| 1,429,929
| 2,602,470
| ###
| ###
| ### |
2004-Apr-29 Thu
| 1.86
| 1.86
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2004-Apr-28 Wed
| 1.87
| 1.88
| 1.86
| 1.86
| 757,981
| 1,417,424
| ###
| ###
| 0.1 |
2004-Apr-27 Tue
| 1.85
| 1.88
| 1.85
| 1.86
| 762,042
| ###
| ###
| ###
| 0.1 |
2004-Apr-26 Mon
| 1.87
| 1.88
| 1.85
| 1.85
| 758,153
| 1,413,955
| 17.5
| 17.5
| 0.1 |
2004-Apr-23 Fri
| 1.88
| 1.88
| 1.86
| 1.87
|
|
| 28.1
| 28.1
| ### |
2004-Apr-22 Thu
| ###
| ###
| 1.89
| 1.89
| 1,716,270
| 1,621,875
| 22.1
| 22.1
| ### |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 3,123,175
| 0
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 438,451
| 0
| 78.5
| 78.5
| 0.0 |
2004-Apr-14 Wed
| 1.89
| ###
| 1.89
| 1.89
| 1,310,824
| 1,238,728
| 73.6
| 73.6
| ### |
2004-Apr-13 Tue
| 1.88
| 1.89
| 1.88
| 1.88
| 241,040
| ###
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 1.88
| ###
| 1.88
| 1.88
| 394,659
| 370,979
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| ###
| ###
| 1.88
| 1.89
| 496,029
| ###
| 33.1
| 33.1
| ### |
2004-Apr-06 Tue
| 1.89
| ###
| 1.88
| ###
| 372,520
| ###
| 80.0
| 80.0
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 1.88
| 1.89
| 1,143,240
| 1,074,645
| 29.4
| 29.4
| ### |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 670,387
| 0
| 72.3
| 72.3
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 72,352
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 1.89
| ###
| 460,625
| ###
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 1.88
| 1.88
| 427,274
| ###
| ###
| ###
| 0.1 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 5,854,584
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 1.88
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Mar-16 Tue
| 1.88
| ###
| 1.88
| ###
| 926,257
| 870,681
| 87.3
| 87.3
| 0.0 |
2004-Mar-15 Mon
| 1.88
| 1.89
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Mar-12 Fri
| ###
| ###
| 1.88
| 1.88
| 269,759
| 253,573
| ###
| ###
| 0.1 |
2004-Mar-11 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 1.89
| 1.89
|
|
| 22.5
| 22.5
| ### |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 1,248,043
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 621,422
| 0
| 72.3
| 72.3
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 1.88
| ###
| 1.88
| ###
| 138,842
| ###
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 1.88
| 1.89
| 1.87
| 1.89
|
|
| 73.3
| 73.3
| ### |
2004-Feb-27 Fri
| 1.88
| 1.89
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Feb-26 Thu
| 1.86
| 1.89
| 1.86
| 1.88
| 992,944
| 1,861,770
| ###
| ###
| 0.1 |
2004-Feb-25 Wed
| 1.87
| 1.88
| 1.86
| 1.87
| 256,271
| 479,226
| ###
| ###
| ### |
2004-Feb-24 Tue
| 1.86
| 1.87
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| 1.86
| 1.88
| 1.86
| 1.87
| 3,355,329
| ###
| ###
| ###
| ### |
2004-Feb-20 Fri
| 1.86
| 1.88
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 1.86
| 1.88
| 1.86
| 1.88
|
|
| 76.9
| 76.9
| 0.1 |
2004-Feb-18 Wed
| 1.85
| 1.87
| 1.85
| 1.87
| 775,841
| ###
| 74.8
| 74.8
| ### |
2004-Feb-17 Tue
| 1.86
| 1.86
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Feb-16 Mon
| 1.84
| 1.86
| 1.84
| 1.86
| 153,758
| 284,452
| ###
| ###
| 0.1 |
2004-Feb-13 Fri
| 1.86
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Feb-12 Thu
| 1.82
| 1.87
| 1.82
| 1.87
|
|
| ###
| ###
| ### |
2004-Feb-11 Wed
| 1.82
| 1.84
| 1.81
| 1.84
|
|
| 77.7
| 77.7
| ### |
2004-Feb-10 Tue
| 1.85
| 1.85
| 1.81
| 1.82
| 341,552
| 625,040
| 17.9
| 17.9
| ### |
2004-Feb-09 Mon
| 1.84
| 1.85
| 1.81
| 1.85
|
|
| 75.2
| 75.2
| 0.1 |
2004-Feb-06 Fri
| 1.83
| 1.84
| 1.82
| 1.84
| 207,946
| 380,541
| 69.9
| 69.9
| ### |
2004-Feb-05 Thu
| 1.83
| 1.84
| 1.82
| 1.82
| 310,270
| ###
| 32.5
| 32.5
| ### |
2004-Feb-04 Wed
| 1.82
| 1.86
| 1.82
| 1.83
| 446,778
| 822,071
| 76.4
| 76.4
| ### |
2004-Feb-03 Tue
| 1.85
| 1.85
| 1.82
| 1.82
| 582,278
| 1,068,480
| ###
| ###
| ### |
2004-Feb-02 Mon
| 1.84
| 1.85
| 1.83
| 1.83
| 2,120,080
| 3,900,947
| ###
| ###
| ### |
2004-Jan-30 Fri
| 1.86
| 1.86
| 1.84
| 1.84
| 1,046,956
| ###
| 27.1
| 27.1
| ### |
2004-Jan-29 Thu
| 1.86
| 1.87
| 1.85
| 1.87
|
|
| 75.7
| 75.7
| ### |
2004-Jan-28 Wed
| 1.86
| 1.88
| 1.86
| 1.88
| 373,589
| ###
| 81.6
| 81.6
| 0.1 |
2004-Jan-27 Tue
| 1.86
| 1.88
| 1.86
| 1.87
|
|
| 80.5
| 80.5
| ### |
2004-Jan-23 Fri
| 1.84
| 1.87
| 1.84
| 1.87
| 1,138,375
| 2,111,685
| ###
| ###
| ### |
2004-Jan-22 Thu
| 1.86
| 1.86
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jan-21 Wed
| 1.84
| 1.86
| 1.84
| 1.85
| 504,683
| ###
| 73.8
| 73.8
| 0.1 |
2004-Jan-20 Tue
| 1.84
| 1.85
| 1.84
| 1.84
| 39,086
| ###
| 67.6
| 67.6
| ### |
2004-Jan-19 Mon
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 1.86
| 1.86
| 1.83
| 1.84
| 174,357
| 321,688
| 24.8
| 24.8
| ### |
2004-Jan-15 Thu
| 1.84
| 1.86
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Jan-14 Wed
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-Jan-13 Tue
| 1.81
| 1.85
| 1.81
| 1.84
| 890,972
| 1,630,478
| ###
| ###
| ### |
2004-Jan-12 Mon
| 1.8
| 1.81
| 1.8
| 1.81
| 798,386
| 1,441,086
| 73.6
| 73.6
| ### |
2004-Jan-09 Fri
| 1.81
| 1.81
| 1.8
| 1.8
| 72,487
| ###
| 29.6
| 29.6
| 0.1 |
2004-Jan-08 Thu
| 1.78
| 1.81
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Jan-07 Wed
| 1.78
| 1.79
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Jan-06 Tue
| 1.79
| 1.79
| 1.76
| 1.76
| 526,981
| ###
| ###
| ###
| 0.1 |
2004-Jan-05 Mon
| 1.78
| 1.79
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Jan-02 Fri
| 1.79
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Dec-31 Wed
| 1.8
| 1.8
| 1.79
| 1.79
| 44,940
| ###
| ###
| ###
| 0.1 |
2003-Dec-30 Tue
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Dec-29 Mon
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Dec-24 Wed
| 1.81
| 1.82
| 1.8
| 1.81
| 824,553
| 1,492,440
| ###
| ###
| ### |
2003-Dec-23 Tue
| 1.79
| 1.81
| 1.78
| 1.81
| 566,855
| ###
| 76.2
| 76.2
| ### |
2003-Dec-22 Mon
| 1.87
| 1.88
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Dec-19 Fri
| 1.88
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Dec-18 Thu
| 1.88
| 1.88
| 1.87
| 1.87
|
|
| 34.9
| 34.9
| ### |
2003-Dec-17 Wed
| 1.87
| 1.88
| 1.86
| 1.87
| 483,584
| ###
| 72.7
| 72.7
| ### |
2003-Dec-16 Tue
| 1.85
| 1.87
| 1.85
| 1.86
|
|
| 75.5
| 75.5
| 0.1 |
|