Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | USD | 1,075 | 1,102 | 1,075 | 1,083 | 1,083 | +14 (+1.31%) | 3,175,100 |
6 Sep 2004 | USD | 1,045 | 1,077 | 1,041 | 1,069 | 1,069 | +34 (+3.29%) | 3,023,700 |
3 Sep 2004 | USD | 1,040 | 1,042 | 1,032 | 1,035 | 1,035 | -2 (-0.19%) | 1,179,600 |
2 Sep 2004 | USD | 1,037 | 1,041 | 1,035 | 1,037 | 1,037 | -2 (-0.19%) | 1,780,300 |
1 Sep 2004 | USD | 1,040 | 1,042 | 1,036 | 1,039 | 1,039 | +3 (+0.29%) | 1,004,200 |
31 Aug 2004 | USD | 1,035 | 1,037 | 1,026 | 1,036 | 1,036 | -2 (-0.19%) | 1,246,700 |
30 Aug 2004 | USD | 1,040 | 1,040 | 1,031 | 1,038 | 1,038 | -4 (-0.38%) | 1,394,400 |
27 Aug 2004 | USD | 1,050 | 1,052 | 1,037 | 1,042 | 1,042 | -18 (-1.70%) | 1,602,200 |
26 Aug 2004 | USD | 1,073 | 1,073 | 1,056 | 1,060 | 1,060 | -13 (-1.21%) | 1,476,100 |
25 Aug 2004 | USD | 1,046 | 1,079 | 1,040 | 1,073 | 1,073 | +31 (+2.98%) | 2,852,400 |
24 Aug 2004 | USD | 1,022 | 1,042 | 1,022 | 1,042 | 1,042 | +24 (+2.36%) | 1,525,600 |
23 Aug 2004 | USD | 1,027 | 1,033 | 1,016 | 1,018 | 1,018 | -19 (-1.83%) | 2,226,300 |
20 Aug 2004 | USD | 1,040 | 1,043 | 1,032 | 1,037 | 1,037 | -5 (-0.48%) | 1,517,100 |
19 Aug 2004 | USD | 1,050 | 1,050 | 1,038 | 1,042 | 1,042 | -13 (-1.23%) | 2,203,600 |
18 Aug 2004 | USD | 1,060 | 1,063 | 1,044 | 1,055 | 1,055 | -13 (-1.22%) | 1,269,400 |
17 Aug 2004 | USD | 1,081 | 1,085 | 1,065 | 1,068 | 1,068 | -7 (-0.65%) | 2,003,700 |
16 Aug 2004 | USD | 1,072 | 1,080 | 1,063 | 1,075 | 1,075 | +9 (+0.84%) | 1,903,900 |
13 Aug 2004 | USD | 1,096 | 1,098 | 1,066 | 1,066 | 1,066 | -30 (-2.74%) | 2,205,300 |
12 Aug 2004 | USD | 1,090 | 1,106 | 1,086 | 1,096 | 1,096 | +4 (+0.37%) | 1,761,300 |
11 Aug 2004 | USD | 1,093 | 1,107 | 1,082 | 1,092 | 1,092 | +2 (+0.18%) | 2,300,200 |
10 Aug 2004 | USD | 1,094 | 1,094 | 1,084 | 1,090 | 1,090 | -3 (-0.27%) | 1,447,200 |
9 Aug 2004 | USD | 1,093 | 1,106 | 1,081 | 1,093 | 1,093 | -30 (-2.67%) | 1,408,900 |
6 Aug 2004 | USD | 1,120 | 1,132 | 1,111 | 1,123 | 1,123 | -17 (-1.49%) | 1,169,600 |
5 Aug 2004 | USD | 1,134 | 1,150 | 1,134 | 1,140 | 1,140 | -4 (-0.35%) | 1,043,900 |
4 Aug 2004 | USD | 1,133 | 1,156 | 1,125 | 1,144 | 1,144 | -13 (-1.12%) | 1,335,500 |
3 Aug 2004 | USD | 1,173 | 1,175 | 1,150 | 1,157 | 1,157 | -21 (-1.78%) | 1,077,300 |
2 Aug 2004 | USD | 1,173 | 1,182 | 1,165 | 1,178 | 1,178 | -6 (-0.51%) | 1,134,600 |
30 Jul 2004 | USD | 1,164 | 1,186 | 1,164 | 1,184 | 1,184 | +6 (+0.51%) | 1,684,900 |
29 Jul 2004 | USD | 1,179 | 1,183 | 1,171 | 1,178 | 1,178 | 0.0 (0.0%) | 1,855,200 |
28 Jul 2004 | USD | 1,188 | 1,189 | 1,176 | 1,178 | 1,178 | +10 (+0.86%) | 2,087,800 |