Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 1,159 | 1,173 | 1,142 | 1,161 | 1,161 | +22 (+1.93%) | 3,277,600 |
22 Mar 2004 | USD | 1,158 | 1,165 | 1,125 | 1,139 | 1,139 | -27 (-2.32%) | 1,763,500 |
19 Mar 2004 | USD | 1,175 | 1,175 | 1,160 | 1,166 | 1,166 | -7 (-0.60%) | 1,257,400 |
18 Mar 2004 | USD | 1,177 | 1,178 | 1,166 | 1,173 | 1,173 | +8 (+0.69%) | 1,528,100 |
17 Mar 2004 | USD | 1,166 | 1,178 | 1,165 | 1,165 | 1,165 | 0.0 (0.0%) | 2,012,100 |
16 Mar 2004 | USD | 1,150 | 1,170 | 1,145 | 1,165 | 1,165 | +20 (+1.75%) | 1,708,700 |
15 Mar 2004 | USD | 1,152 | 1,164 | 1,136 | 1,145 | 1,145 | +13 (+1.15%) | 1,155,700 |
12 Mar 2004 | USD | 1,110 | 1,150 | 1,101 | 1,132 | 1,132 | -18 (-1.57%) | 4,250,100 |
11 Mar 2004 | USD | 1,144 | 1,173 | 1,137 | 1,150 | 1,150 | +6 (+0.52%) | 2,165,500 |
10 Mar 2004 | USD | 1,150 | 1,178 | 1,138 | 1,144 | 1,144 | -2 (-0.17%) | 2,354,400 |
9 Mar 2004 | USD | 1,130 | 1,146 | 1,128 | 1,146 | 1,146 | +26 (+2.32%) | 1,704,500 |
8 Mar 2004 | USD | 1,123 | 1,126 | 1,111 | 1,120 | 1,120 | +5 (+0.45%) | 1,705,300 |
5 Mar 2004 | USD | 1,108 | 1,124 | 1,107 | 1,115 | 1,115 | -12 (-1.06%) | 2,077,400 |
4 Mar 2004 | USD | 1,110 | 1,131 | 1,107 | 1,127 | 1,127 | +20 (+1.81%) | 2,015,500 |
3 Mar 2004 | USD | 1,122 | 1,122 | 1,102 | 1,107 | 1,107 | -7 (-0.63%) | 1,412,600 |
2 Mar 2004 | USD | 1,104 | 1,116 | 1,103 | 1,114 | 1,114 | +11 (+1.00%) | 1,464,500 |
1 Mar 2004 | USD | 1,093 | 1,104 | 1,080 | 1,103 | 1,103 | +30 (+2.80%) | 1,909,300 |
27 Feb 2004 | USD | 1,080 | 1,084 | 1,066 | 1,073 | 1,073 | -12 (-1.11%) | 2,570,200 |
26 Feb 2004 | USD | 1,075 | 1,098 | 1,069 | 1,085 | 1,085 | +7 (+0.65%) | 1,814,700 |
25 Feb 2004 | USD | 1,026 | 1,086 | 1,026 | 1,078 | 1,078 | +52 (+5.07%) | 2,917,600 |
24 Feb 2004 | USD | 1,035 | 1,049 | 1,026 | 1,026 | 1,026 | -10 (-0.97%) | 2,585,200 |
23 Feb 2004 | USD | 1,025 | 1,046 | 1,023 | 1,036 | 1,036 | +24 (+2.37%) | 2,138,600 |
20 Feb 2004 | USD | 1,008 | 1,019 | 1,007 | 1,012 | 1,012 | -10 (-0.98%) | 690,600 |
19 Feb 2004 | USD | 1,010 | 1,024 | 1,008 | 1,022 | 1,022 | +15 (+1.49%) | 946,700 |
18 Feb 2004 | USD | 1,005 | 1,017 | 1,004 | 1,007 | 1,007 | -3 (-0.30%) | 754,000 |
17 Feb 2004 | USD | 1,000 | 1,016 | 999 | 1,010 | 1,010 | +1 (+0.10%) | 825,300 |
16 Feb 2004 | USD | 999 | 1,009 | 994 | 1,009 | 1,009 | +9 (+0.90%) | 579,600 |
13 Feb 2004 | USD | 992 | 1,009 | 992 | 1,000 | 1,000 | -6 (-0.60%) | 1,081,200 |
12 Feb 2004 | USD | 1,009 | 1,014 | 994 | 1,006 | 1,006 | +7 (+0.70%) | 1,401,700 |
11 Feb 2004 | USD | 999 | 999 | 999 | 999 | 999 | 0.0 (0.0%) | 0 |