Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 2,140 | 2,160 | 2,115 | 2,135 | 2,135 | -30 (-1.39%) | 585,100 |
8 Jun 2004 | USD | 2,160 | 2,185 | 2,150 | 2,165 | 2,165 | +65 (+3.10%) | 820,000 |
7 Jun 2004 | USD | 2,075 | 2,125 | 2,075 | 2,100 | 2,100 | -15 (-0.71%) | 1,075,300 |
4 Jun 2004 | USD | 2,110 | 2,115 | 2,080 | 2,115 | 2,115 | +5 (+0.24%) | 601,700 |
3 Jun 2004 | USD | 2,105 | 2,150 | 2,070 | 2,110 | 2,110 | +15 (+0.72%) | 1,038,000 |
2 Jun 2004 | USD | 2,060 | 2,110 | 2,045 | 2,095 | 2,095 | +50 (+2.44%) | 1,548,900 |
1 Jun 2004 | USD | 2,015 | 2,050 | 1,994 | 2,045 | 2,045 | +35 (+1.74%) | 648,100 |
31 May 2004 | USD | 2,005 | 2,025 | 1,975 | 2,010 | 2,010 | -40 (-1.95%) | 971,200 |
28 May 2004 | USD | 2,000 | 2,050 | 1,975 | 2,050 | 2,050 | +63 (+3.17%) | 3,674,400 |
27 May 2004 | USD | 1,978 | 1,987 | 1,961 | 1,987 | 1,987 | +23 (+1.17%) | 402,600 |
26 May 2004 | USD | 1,938 | 1,980 | 1,935 | 1,964 | 1,964 | +21 (+1.08%) | 802,200 |
25 May 2004 | USD | 1,984 | 1,984 | 1,939 | 1,943 | 1,943 | -20 (-1.02%) | 521,100 |
24 May 2004 | USD | 1,991 | 1,991 | 1,958 | 1,963 | 1,963 | -27 (-1.36%) | 523,900 |
21 May 2004 | USD | 1,965 | 2,015 | 1,957 | 1,990 | 1,990 | +55 (+2.84%) | 807,200 |
20 May 2004 | USD | 1,954 | 1,954 | 1,896 | 1,935 | 1,935 | +11 (+0.57%) | 524,500 |
19 May 2004 | USD | 1,910 | 1,936 | 1,857 | 1,924 | 1,924 | +44 (+2.34%) | 597,400 |
18 May 2004 | USD | 1,882 | 1,916 | 1,874 | 1,880 | 1,880 | -1 (-0.05%) | 641,400 |
17 May 2004 | USD | 1,918 | 1,924 | 1,881 | 1,881 | 1,881 | -36 (-1.88%) | 706,800 |
14 May 2004 | USD | 1,916 | 1,934 | 1,907 | 1,917 | 1,917 | +10 (+0.52%) | 808,200 |
13 May 2004 | USD | 1,998 | 1,998 | 1,905 | 1,907 | 1,907 | -31 (-1.60%) | 894,000 |
12 May 2004 | USD | 1,925 | 1,951 | 1,889 | 1,938 | 1,938 | +119 (+6.54%) | 1,409,200 |
11 May 2004 | USD | 1,802 | 1,830 | 1,798 | 1,819 | 1,819 | -13 (-0.71%) | 1,528,200 |
10 May 2004 | USD | 1,906 | 1,990 | 1,832 | 1,832 | 1,832 | -54 (-2.86%) | 1,710,800 |
7 May 2004 | USD | 1,902 | 1,939 | 1,881 | 1,886 | 1,886 | -15 (-0.79%) | 851,300 |
6 May 2004 | USD | 1,944 | 1,950 | 1,888 | 1,901 | 1,901 | -40 (-2.06%) | 1,161,200 |
5 May 2004 | USD | 1,941 | 1,941 | 1,941 | 1,941 | 1,941 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 1,941 | 1,941 | 1,941 | 1,941 | 1,941 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 1,941 | 1,941 | 1,941 | 1,941 | 1,941 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 1,957 | 1,987 | 1,925 | 1,941 | 1,941 | -74 (-3.67%) | 922,500 |
29 Apr 2004 | USD | 2,015 | 2,015 | 2,015 | 2,015 | 2,015 | 0.0 (0.0%) | 0 |