Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | USD | 1,200 | 1,217 | 1,196 | 1,217 | 1,217 | +20 (+1.67%) | 2,510,800 |
29 Nov 2004 | USD | 1,160 | 1,210 | 1,158 | 1,197 | 1,197 | +48 (+4.18%) | 2,266,300 |
26 Nov 2004 | USD | 1,161 | 1,166 | 1,146 | 1,149 | 1,149 | -8 (-0.69%) | 473,500 |
25 Nov 2004 | USD | 1,160 | 1,168 | 1,149 | 1,157 | 1,157 | +3 (+0.26%) | 774,400 |
24 Nov 2004 | USD | 1,147 | 1,160 | 1,142 | 1,154 | 1,154 | +6 (+0.52%) | 867,200 |
23 Nov 2004 | USD | 1,148 | 1,148 | 1,148 | 1,148 | 1,148 | 0.0 (0.0%) | 0 |
22 Nov 2004 | USD | 1,171 | 1,172 | 1,134 | 1,148 | 1,148 | -25 (-2.13%) | 1,108,100 |
19 Nov 2004 | USD | 1,182 | 1,188 | 1,170 | 1,173 | 1,173 | -2 (-0.17%) | 619,600 |
18 Nov 2004 | USD | 1,179 | 1,192 | 1,170 | 1,175 | 1,175 | -6 (-0.51%) | 700,400 |
17 Nov 2004 | USD | 1,191 | 1,196 | 1,172 | 1,181 | 1,181 | -15 (-1.25%) | 1,349,900 |
16 Nov 2004 | USD | 1,200 | 1,206 | 1,193 | 1,196 | 1,196 | -2 (-0.17%) | 1,134,100 |
15 Nov 2004 | USD | 1,190 | 1,207 | 1,190 | 1,198 | 1,198 | +11 (+0.93%) | 1,784,900 |
12 Nov 2004 | USD | 1,177 | 1,188 | 1,169 | 1,187 | 1,187 | +20 (+1.71%) | 2,023,700 |
11 Nov 2004 | USD | 1,188 | 1,189 | 1,166 | 1,167 | 1,167 | -15 (-1.27%) | 1,132,000 |
10 Nov 2004 | USD | 1,167 | 1,192 | 1,162 | 1,182 | 1,182 | +21 (+1.81%) | 2,432,900 |
9 Nov 2004 | USD | 1,151 | 1,167 | 1,151 | 1,161 | 1,161 | +5 (+0.43%) | 749,900 |
8 Nov 2004 | USD | 1,166 | 1,170 | 1,151 | 1,156 | 1,156 | -15 (-1.28%) | 1,166,600 |
5 Nov 2004 | USD | 1,165 | 1,184 | 1,164 | 1,171 | 1,171 | +20 (+1.74%) | 1,588,900 |
4 Nov 2004 | USD | 1,133 | 1,155 | 1,127 | 1,151 | 1,151 | +29 (+2.58%) | 3,353,200 |
3 Nov 2004 | USD | 1,122 | 1,122 | 1,122 | 1,122 | 1,122 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 1,115 | 1,125 | 1,108 | 1,122 | 1,122 | +15 (+1.36%) | 1,258,400 |
1 Nov 2004 | USD | 1,085 | 1,110 | 1,085 | 1,107 | 1,107 | +15 (+1.37%) | 581,400 |
29 Oct 2004 | USD | 1,089 | 1,097 | 1,080 | 1,092 | 1,092 | +7 (+0.65%) | 1,384,600 |
28 Oct 2004 | USD | 1,085 | 1,095 | 1,082 | 1,085 | 1,085 | +3 (+0.28%) | 940,400 |
27 Oct 2004 | USD | 1,081 | 1,091 | 1,077 | 1,082 | 1,082 | -9 (-0.82%) | 1,046,800 |
26 Oct 2004 | USD | 1,086 | 1,105 | 1,086 | 1,091 | 1,091 | -11 (-1.00%) | 767,300 |
25 Oct 2004 | USD | 1,091 | 1,106 | 1,086 | 1,102 | 1,102 | -15 (-1.34%) | 754,600 |
22 Oct 2004 | USD | 1,128 | 1,128 | 1,115 | 1,117 | 1,117 | +9 (+0.81%) | 774,400 |
21 Oct 2004 | USD | 1,117 | 1,125 | 1,106 | 1,108 | 1,108 | -5 (-0.45%) | 1,792,600 |
20 Oct 2004 | USD | 1,118 | 1,120 | 1,103 | 1,113 | 1,113 | -4 (-0.36%) | 1,993,100 |