Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | USD | 1,531 | 1,591 | 1,491 | 1,513 | 1,513 | -108 (-6.66%) | 1,866,500 |
12 Oct 2004 | USD | 1,673 | 1,695 | 1,553 | 1,621 | 1,621 | +98 (+6.43%) | 2,812,400 |
11 Oct 2004 | USD | 1,523 | 1,523 | 1,523 | 1,523 | 1,523 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 1,430 | 1,530 | 1,427 | 1,523 | 1,523 | +88 (+6.13%) | 2,783,900 |
7 Oct 2004 | USD | 1,410 | 1,465 | 1,408 | 1,435 | 1,435 | +70 (+5.13%) | 2,190,700 |
6 Oct 2004 | USD | 1,360 | 1,370 | 1,345 | 1,365 | 1,365 | +76 (+5.90%) | 804,800 |
5 Oct 2004 | USD | 1,282 | 1,310 | 1,282 | 1,289 | 1,289 | -29 (-2.20%) | 306,400 |
4 Oct 2004 | USD | 1,330 | 1,348 | 1,302 | 1,318 | 1,318 | -9 (-0.68%) | 593,000 |
1 Oct 2004 | USD | 1,339 | 1,357 | 1,310 | 1,327 | 1,327 | -12 (-0.90%) | 572,200 |
30 Sep 2004 | USD | 1,295 | 1,339 | 1,280 | 1,339 | 1,339 | -8 (-0.59%) | 976,900 |
29 Sep 2004 | USD | 1,350 | 1,385 | 1,321 | 1,347 | 1,347 | +57 (+4.42%) | 1,470,700 |
28 Sep 2004 | USD | 1,244 | 1,351 | 1,240 | 1,290 | 1,290 | +106 (+8.95%) | 2,920,800 |
27 Sep 2004 | USD | 1,212 | 1,266 | 1,162 | 1,184 | 1,184 | -11 (-0.92%) | 728,400 |
24 Sep 2004 | USD | 1,300 | 1,341 | 1,192 | 1,195 | 1,195 | -96 (-7.44%) | 2,100,400 |
23 Sep 2004 | USD | 1,291 | 1,291 | 1,291 | 1,291 | 1,291 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 1,150 | 1,310 | 1,140 | 1,291 | 1,291 | +173 (+15.47%) | 2,004,200 |
21 Sep 2004 | USD | 1,119 | 1,131 | 1,112 | 1,118 | 1,118 | +23 (+2.10%) | 198,100 |
20 Sep 2004 | USD | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 1,133 | 1,133 | 1,081 | 1,095 | 1,095 | -19 (-1.71%) | 139,200 |
16 Sep 2004 | USD | 1,127 | 1,128 | 1,100 | 1,114 | 1,114 | +7 (+0.63%) | 279,200 |
15 Sep 2004 | USD | 1,168 | 1,170 | 1,091 | 1,107 | 1,107 | -46 (-3.99%) | 411,600 |
14 Sep 2004 | USD | 1,169 | 1,170 | 1,151 | 1,153 | 1,153 | +17 (+1.50%) | 324,500 |
13 Sep 2004 | USD | 1,121 | 1,140 | 1,118 | 1,136 | 1,136 | +7 (+0.62%) | 310,700 |
10 Sep 2004 | USD | 1,140 | 1,145 | 1,103 | 1,129 | 1,129 | +23 (+2.08%) | 463,800 |
9 Sep 2004 | USD | 1,094 | 1,118 | 1,068 | 1,106 | 1,106 | -48 (-4.16%) | 933,400 |
8 Sep 2004 | USD | 1,175 | 1,183 | 1,150 | 1,154 | 1,154 | -42 (-3.51%) | 416,300 |
7 Sep 2004 | USD | 1,190 | 1,212 | 1,177 | 1,196 | 1,196 | -3 (-0.25%) | 682,600 |
6 Sep 2004 | USD | 1,134 | 1,215 | 1,099 | 1,199 | 1,199 | +45 (+3.90%) | 1,207,000 |
3 Sep 2004 | USD | 1,190 | 1,195 | 1,128 | 1,154 | 1,154 | -54 (-4.47%) | 811,000 |
2 Sep 2004 | USD | 1,160 | 1,242 | 1,160 | 1,208 | 1,208 | +165 (+15.82%) | 2,783,300 |