Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 1,199 | 1,200 | 1,171 | 1,182 | 1,182 | +12 (+1.03%) | 303,800 |
23 Nov 2004 | USD | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | 0.0 (0.0%) | 0 |
22 Nov 2004 | USD | 1,160 | 1,211 | 1,156 | 1,170 | 1,170 | +44 (+3.91%) | 522,100 |
19 Nov 2004 | USD | 1,142 | 1,164 | 1,104 | 1,126 | 1,126 | -36 (-3.10%) | 545,100 |
18 Nov 2004 | USD | 1,170 | 1,183 | 1,147 | 1,162 | 1,162 | -2 (-0.17%) | 252,400 |
17 Nov 2004 | USD | 1,200 | 1,200 | 1,161 | 1,164 | 1,164 | -50 (-4.12%) | 471,700 |
16 Nov 2004 | USD | 1,207 | 1,227 | 1,206 | 1,214 | 1,214 | +6 (+0.50%) | 394,400 |
15 Nov 2004 | USD | 1,219 | 1,224 | 1,201 | 1,208 | 1,208 | +1 (+0.08%) | 406,700 |
12 Nov 2004 | USD | 1,191 | 1,207 | 1,185 | 1,207 | 1,207 | +30 (+2.55%) | 530,600 |
11 Nov 2004 | USD | 1,170 | 1,198 | 1,170 | 1,177 | 1,177 | +11 (+0.94%) | 394,300 |
10 Nov 2004 | USD | 1,155 | 1,178 | 1,155 | 1,166 | 1,166 | -29 (-2.43%) | 464,700 |
9 Nov 2004 | USD | 1,160 | 1,199 | 1,141 | 1,195 | 1,195 | +34 (+2.93%) | 566,800 |
8 Nov 2004 | USD | 1,160 | 1,161 | 1,130 | 1,161 | 1,161 | +2 (+0.17%) | 460,200 |
5 Nov 2004 | USD | 1,165 | 1,182 | 1,152 | 1,159 | 1,159 | -66 (-5.39%) | 730,200 |
4 Nov 2004 | USD | 1,220 | 1,252 | 1,210 | 1,225 | 1,225 | +56 (+4.79%) | 717,700 |
3 Nov 2004 | USD | 1,169 | 1,169 | 1,169 | 1,169 | 1,169 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 1,156 | 1,179 | 1,155 | 1,169 | 1,169 | -27 (-2.26%) | 620,200 |
1 Nov 2004 | USD | 1,206 | 1,214 | 1,180 | 1,196 | 1,196 | -30 (-2.45%) | 473,200 |
29 Oct 2004 | USD | 1,234 | 1,241 | 1,205 | 1,226 | 1,226 | -28 (-2.23%) | 426,200 |
28 Oct 2004 | USD | 1,200 | 1,294 | 1,190 | 1,254 | 1,254 | -26 (-2.03%) | 1,051,300 |
27 Oct 2004 | USD | 1,279 | 1,328 | 1,270 | 1,280 | 1,280 | -19 (-1.46%) | 767,200 |
26 Oct 2004 | USD | 1,355 | 1,355 | 1,272 | 1,299 | 1,299 | -72 (-5.25%) | 914,400 |
25 Oct 2004 | USD | 1,391 | 1,391 | 1,353 | 1,371 | 1,371 | -3 (-0.22%) | 375,200 |
22 Oct 2004 | USD | 1,372 | 1,400 | 1,366 | 1,374 | 1,374 | -24 (-1.72%) | 547,100 |
21 Oct 2004 | USD | 1,401 | 1,417 | 1,369 | 1,398 | 1,398 | +61 (+4.56%) | 1,195,300 |
20 Oct 2004 | USD | 1,350 | 1,392 | 1,322 | 1,337 | 1,337 | -64 (-4.57%) | 1,611,500 |
19 Oct 2004 | USD | 1,479 | 1,480 | 1,397 | 1,401 | 1,401 | -138 (-8.97%) | 2,284,300 |
18 Oct 2004 | USD | 1,598 | 1,598 | 1,538 | 1,539 | 1,539 | +1 (+0.07%) | 1,120,400 |
15 Oct 2004 | USD | 1,490 | 1,558 | 1,480 | 1,538 | 1,538 | +68 (+4.63%) | 1,611,400 |
14 Oct 2004 | USD | 1,543 | 1,543 | 1,449 | 1,470 | 1,470 | -43 (-2.84%) | 1,752,900 |