Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | USD | 1,099 | 1,128 | 1,098 | 1,117 | 1,117 | +25 (+2.29%) | 1,940,300 |
18 Oct 2004 | USD | 1,091 | 1,096 | 1,084 | 1,092 | 1,092 | -4 (-0.36%) | 762,000 |
15 Oct 2004 | USD | 1,114 | 1,114 | 1,093 | 1,096 | 1,096 | -21 (-1.88%) | 1,382,200 |
14 Oct 2004 | USD | 1,140 | 1,140 | 1,115 | 1,117 | 1,117 | -13 (-1.15%) | 1,110,300 |
13 Oct 2004 | USD | 1,130 | 1,138 | 1,125 | 1,130 | 1,130 | +9 (+0.80%) | 1,327,200 |
12 Oct 2004 | USD | 1,120 | 1,126 | 1,115 | 1,121 | 1,121 | -2 (-0.18%) | 1,233,300 |
11 Oct 2004 | USD | 1,123 | 1,123 | 1,123 | 1,123 | 1,123 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 1,113 | 1,133 | 1,113 | 1,123 | 1,123 | -2 (-0.18%) | 1,895,000 |
7 Oct 2004 | USD | 1,136 | 1,137 | 1,122 | 1,125 | 1,125 | -10 (-0.88%) | 1,182,100 |
6 Oct 2004 | USD | 1,120 | 1,137 | 1,116 | 1,135 | 1,135 | +5 (+0.44%) | 1,112,700 |
5 Oct 2004 | USD | 1,122 | 1,135 | 1,112 | 1,130 | 1,130 | -6 (-0.53%) | 2,257,600 |
4 Oct 2004 | USD | 1,143 | 1,143 | 1,122 | 1,136 | 1,136 | -7 (-0.61%) | 1,716,700 |
1 Oct 2004 | USD | 1,137 | 1,143 | 1,130 | 1,143 | 1,143 | +21 (+1.87%) | 910,500 |
30 Sep 2004 | USD | 1,130 | 1,146 | 1,122 | 1,122 | 1,122 | -15 (-1.32%) | 1,915,600 |
29 Sep 2004 | USD | 1,131 | 1,139 | 1,127 | 1,137 | 1,137 | +6 (+0.53%) | 1,578,800 |
28 Sep 2004 | USD | 1,130 | 1,136 | 1,114 | 1,131 | 1,131 | +4 (+0.35%) | 1,442,300 |
27 Sep 2004 | USD | 1,112 | 1,129 | 1,100 | 1,127 | 1,127 | +30 (+2.73%) | 1,587,300 |
24 Sep 2004 | USD | 1,104 | 1,105 | 1,082 | 1,097 | 1,097 | -9 (-0.81%) | 1,190,500 |
23 Sep 2004 | USD | 1,106 | 1,106 | 1,106 | 1,106 | 1,106 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 1,105 | 1,112 | 1,082 | 1,106 | 1,106 | -2 (-0.18%) | 1,379,200 |
21 Sep 2004 | USD | 1,118 | 1,118 | 1,104 | 1,108 | 1,108 | +8 (+0.73%) | 1,334,200 |
20 Sep 2004 | USD | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 1,112 | 1,113 | 1,093 | 1,100 | 1,100 | +3 (+0.27%) | 2,198,700 |
16 Sep 2004 | USD | 1,107 | 1,109 | 1,092 | 1,097 | 1,097 | -9 (-0.81%) | 1,947,900 |
15 Sep 2004 | USD | 1,122 | 1,124 | 1,103 | 1,106 | 1,106 | -13 (-1.16%) | 1,948,800 |
14 Sep 2004 | USD | 1,135 | 1,136 | 1,117 | 1,119 | 1,119 | -16 (-1.41%) | 2,014,000 |
13 Sep 2004 | USD | 1,120 | 1,143 | 1,120 | 1,135 | 1,135 | +6 (+0.53%) | 2,630,800 |
10 Sep 2004 | USD | 1,129 | 1,132 | 1,112 | 1,129 | 1,129 | +20 (+1.80%) | 6,727,300 |
9 Sep 2004 | USD | 1,111 | 1,122 | 1,105 | 1,109 | 1,109 | -1 (-0.09%) | 2,556,900 |
8 Sep 2004 | USD | 1,103 | 1,113 | 1,092 | 1,110 | 1,110 | +27 (+2.49%) | 3,238,300 |