Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 2,025 | 2,055 | 2,015 | 2,015 | 2,015 | -20 (-0.98%) | 883,300 |
27 Apr 2004 | USD | 2,080 | 2,080 | 2,035 | 2,035 | 2,035 | -10 (-0.49%) | 366,200 |
26 Apr 2004 | USD | 2,030 | 2,080 | 2,030 | 2,045 | 2,045 | +5 (+0.25%) | 383,900 |
23 Apr 2004 | USD | 2,055 | 2,095 | 2,035 | 2,040 | 2,040 | -25 (-1.21%) | 543,800 |
22 Apr 2004 | USD | 2,040 | 2,105 | 2,035 | 2,065 | 2,065 | +10 (+0.49%) | 608,000 |
21 Apr 2004 | USD | 2,035 | 2,065 | 2,035 | 2,055 | 2,055 | -20 (-0.96%) | 432,200 |
20 Apr 2004 | USD | 2,065 | 2,075 | 2,025 | 2,075 | 2,075 | +50 (+2.47%) | 362,400 |
19 Apr 2004 | USD | 2,055 | 2,080 | 2,005 | 2,025 | 2,025 | -25 (-1.22%) | 343,600 |
16 Apr 2004 | USD | 1,981 | 2,055 | 1,981 | 2,050 | 2,050 | +50 (+2.50%) | 495,700 |
15 Apr 2004 | USD | 2,045 | 2,045 | 1,937 | 2,000 | 2,000 | -55 (-2.68%) | 667,800 |
14 Apr 2004 | USD | 2,050 | 2,070 | 2,035 | 2,055 | 2,055 | -35 (-1.67%) | 399,000 |
13 Apr 2004 | USD | 2,085 | 2,125 | 2,065 | 2,090 | 2,090 | +20 (+0.97%) | 806,500 |
12 Apr 2004 | USD | 2,040 | 2,090 | 2,040 | 2,070 | 2,070 | +45 (+2.22%) | 424,100 |
9 Apr 2004 | USD | 2,030 | 2,040 | 2,015 | 2,025 | 2,025 | -45 (-2.17%) | 459,900 |
8 Apr 2004 | USD | 2,040 | 2,070 | 2,035 | 2,070 | 2,070 | -5 (-0.24%) | 389,200 |
7 Apr 2004 | USD | 2,050 | 2,080 | 2,030 | 2,075 | 2,075 | +50 (+2.47%) | 710,100 |
6 Apr 2004 | USD | 2,030 | 2,070 | 2,015 | 2,025 | 2,025 | -35 (-1.70%) | 603,300 |
5 Apr 2004 | USD | 2,075 | 2,085 | 2,060 | 2,060 | 2,060 | +10 (+0.49%) | 555,500 |
2 Apr 2004 | USD | 2,000 | 2,090 | 1,988 | 2,050 | 2,050 | +63 (+3.17%) | 1,019,000 |
1 Apr 2004 | USD | 1,995 | 2,015 | 1,971 | 1,987 | 1,987 | -48 (-2.36%) | 1,014,800 |
31 Mar 2004 | USD | 2,030 | 2,040 | 1,995 | 2,035 | 2,035 | +5 (+0.25%) | 598,600 |
30 Mar 2004 | USD | 2,045 | 2,045 | 2,000 | 2,030 | 2,030 | +10 (+0.50%) | 455,500 |
29 Mar 2004 | USD | 2,030 | 2,060 | 2,000 | 2,020 | 2,020 | +21 (+1.05%) | 645,100 |
26 Mar 2004 | USD | 1,977 | 2,020 | 1,977 | 1,999 | 1,999 | +31 (+1.58%) | 537,700 |
25 Mar 2004 | USD | 1,951 | 1,977 | 1,948 | 1,968 | 1,968 | +55 (+2.88%) | 457,200 |
24 Mar 2004 | USD | 1,942 | 1,960 | 1,913 | 1,913 | 1,913 | +1 (+0.05%) | 824,900 |
23 Mar 2004 | USD | 1,885 | 1,926 | 1,853 | 1,912 | 1,912 | +26 (+1.38%) | 621,700 |
22 Mar 2004 | USD | 1,891 | 1,912 | 1,883 | 1,886 | 1,886 | -35 (-1.82%) | 517,000 |
19 Mar 2004 | USD | 1,943 | 1,947 | 1,912 | 1,921 | 1,921 | -11 (-0.57%) | 472,100 |
18 Mar 2004 | USD | 1,965 | 1,970 | 1,930 | 1,932 | 1,932 | -12 (-0.62%) | 444,500 |