Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 1,200 | 1,203 | 1,191 | 1,194 | 1,194 | -5 (-0.42%) | 1,153,700 |
14 Jun 2004 | USD | 1,185 | 1,199 | 1,180 | 1,199 | 1,199 | +5 (+0.42%) | 664,300 |
11 Jun 2004 | USD | 1,201 | 1,204 | 1,185 | 1,194 | 1,194 | -3 (-0.25%) | 3,079,700 |
10 Jun 2004 | USD | 1,170 | 1,203 | 1,170 | 1,197 | 1,197 | 0.0 (0.0%) | 898,500 |
9 Jun 2004 | USD | 1,200 | 1,204 | 1,193 | 1,197 | 1,197 | -2 (-0.17%) | 913,200 |
8 Jun 2004 | USD | 1,217 | 1,218 | 1,188 | 1,199 | 1,199 | -9 (-0.75%) | 1,139,700 |
7 Jun 2004 | USD | 1,198 | 1,219 | 1,190 | 1,208 | 1,208 | +24 (+2.03%) | 1,342,800 |
4 Jun 2004 | USD | 1,176 | 1,185 | 1,165 | 1,184 | 1,184 | +19 (+1.63%) | 945,000 |
3 Jun 2004 | USD | 1,185 | 1,190 | 1,151 | 1,165 | 1,165 | -10 (-0.85%) | 1,482,400 |
2 Jun 2004 | USD | 1,178 | 1,179 | 1,160 | 1,175 | 1,175 | +6 (+0.51%) | 901,300 |
1 Jun 2004 | USD | 1,163 | 1,183 | 1,161 | 1,169 | 1,169 | +7 (+0.60%) | 980,000 |
31 May 2004 | USD | 1,163 | 1,167 | 1,135 | 1,162 | 1,162 | -2 (-0.17%) | 1,315,800 |
28 May 2004 | USD | 1,160 | 1,171 | 1,152 | 1,164 | 1,164 | +8 (+0.69%) | 1,393,000 |
27 May 2004 | USD | 1,163 | 1,174 | 1,150 | 1,156 | 1,156 | +1 (+0.09%) | 1,198,300 |
26 May 2004 | USD | 1,160 | 1,164 | 1,150 | 1,155 | 1,155 | +24 (+2.12%) | 1,535,200 |
25 May 2004 | USD | 1,155 | 1,155 | 1,126 | 1,131 | 1,131 | -5 (-0.44%) | 1,571,900 |
24 May 2004 | USD | 1,148 | 1,157 | 1,127 | 1,136 | 1,136 | -6 (-0.53%) | 994,600 |
21 May 2004 | USD | 1,144 | 1,147 | 1,124 | 1,142 | 1,142 | +18 (+1.60%) | 1,032,200 |
20 May 2004 | USD | 1,113 | 1,143 | 1,110 | 1,124 | 1,124 | -9 (-0.79%) | 1,638,700 |
19 May 2004 | USD | 1,116 | 1,146 | 1,103 | 1,133 | 1,133 | +14 (+1.25%) | 1,086,100 |
18 May 2004 | USD | 1,098 | 1,130 | 1,091 | 1,119 | 1,119 | +9 (+0.81%) | 1,281,000 |
17 May 2004 | USD | 1,110 | 1,130 | 1,101 | 1,110 | 1,110 | -37 (-3.23%) | 1,252,500 |
14 May 2004 | USD | 1,125 | 1,151 | 1,124 | 1,147 | 1,147 | +2 (+0.17%) | 1,907,500 |
13 May 2004 | USD | 1,155 | 1,159 | 1,128 | 1,145 | 1,145 | -1 (-0.09%) | 1,078,300 |
12 May 2004 | USD | 1,150 | 1,156 | 1,131 | 1,146 | 1,146 | -8 (-0.69%) | 1,687,500 |
11 May 2004 | USD | 1,129 | 1,168 | 1,128 | 1,154 | 1,154 | -15 (-1.28%) | 2,092,500 |
10 May 2004 | USD | 1,186 | 1,197 | 1,151 | 1,169 | 1,169 | -37 (-3.07%) | 1,869,900 |
7 May 2004 | USD | 1,232 | 1,232 | 1,206 | 1,206 | 1,206 | -25 (-2.03%) | 964,900 |
6 May 2004 | USD | 1,254 | 1,254 | 1,222 | 1,231 | 1,231 | -9 (-0.73%) | 2,056,600 |
5 May 2004 | USD | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |