Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 1,901 | 1,973 | 1,901 | 1,944 | 1,944 | +43 (+2.26%) | 762,500 |
16 Mar 2004 | USD | 1,921 | 1,934 | 1,893 | 1,901 | 1,901 | -33 (-1.71%) | 373,000 |
15 Mar 2004 | USD | 1,957 | 1,993 | 1,920 | 1,934 | 1,934 | -19 (-0.97%) | 480,900 |
12 Mar 2004 | USD | 1,969 | 1,969 | 1,917 | 1,953 | 1,953 | -15 (-0.76%) | 1,034,400 |
11 Mar 2004 | USD | 1,965 | 1,972 | 1,957 | 1,968 | 1,968 | -1 (-0.05%) | 728,800 |
10 Mar 2004 | USD | 1,974 | 1,989 | 1,960 | 1,969 | 1,969 | +37 (+1.92%) | 945,900 |
9 Mar 2004 | USD | 1,972 | 1,973 | 1,932 | 1,932 | 1,932 | -43 (-2.18%) | 450,600 |
8 Mar 2004 | USD | 1,949 | 1,987 | 1,945 | 1,975 | 1,975 | +31 (+1.59%) | 474,700 |
5 Mar 2004 | USD | 1,900 | 1,994 | 1,885 | 1,944 | 1,944 | +55 (+2.91%) | 1,062,700 |
4 Mar 2004 | USD | 1,882 | 1,893 | 1,874 | 1,889 | 1,889 | +22 (+1.18%) | 433,100 |
3 Mar 2004 | USD | 1,880 | 1,901 | 1,851 | 1,867 | 1,867 | +10 (+0.54%) | 1,309,500 |
2 Mar 2004 | USD | 1,855 | 1,869 | 1,831 | 1,857 | 1,857 | +2 (+0.11%) | 789,400 |
1 Mar 2004 | USD | 1,850 | 1,879 | 1,841 | 1,855 | 1,855 | +23 (+1.26%) | 984,500 |
27 Feb 2004 | USD | 1,826 | 1,859 | 1,824 | 1,832 | 1,832 | +36 (+2.00%) | 785,600 |
26 Feb 2004 | USD | 1,782 | 1,805 | 1,782 | 1,796 | 1,796 | +15 (+0.84%) | 242,000 |
25 Feb 2004 | USD | 1,776 | 1,789 | 1,758 | 1,781 | 1,781 | -23 (-1.27%) | 560,000 |
24 Feb 2004 | USD | 1,840 | 1,842 | 1,778 | 1,804 | 1,804 | -38 (-2.06%) | 379,600 |
23 Feb 2004 | USD | 1,840 | 1,855 | 1,824 | 1,842 | 1,842 | 0.0 (0.0%) | 634,400 |
20 Feb 2004 | USD | 1,840 | 1,849 | 1,831 | 1,842 | 1,842 | +17 (+0.93%) | 1,392,600 |
19 Feb 2004 | USD | 1,800 | 1,851 | 1,800 | 1,825 | 1,825 | +29 (+1.61%) | 1,385,100 |
18 Feb 2004 | USD | 1,793 | 1,796 | 1,768 | 1,796 | 1,796 | +14 (+0.79%) | 525,500 |
17 Feb 2004 | USD | 1,760 | 1,796 | 1,757 | 1,782 | 1,782 | -8 (-0.45%) | 507,400 |
16 Feb 2004 | USD | 1,775 | 1,797 | 1,764 | 1,790 | 1,790 | +36 (+2.05%) | 650,500 |
13 Feb 2004 | USD | 1,732 | 1,768 | 1,719 | 1,754 | 1,754 | +23 (+1.33%) | 729,700 |
12 Feb 2004 | USD | 1,775 | 1,805 | 1,730 | 1,731 | 1,731 | -31 (-1.76%) | 831,300 |
11 Feb 2004 | USD | 1,762 | 1,762 | 1,762 | 1,762 | 1,762 | 0.0 (0.0%) | 0 |
10 Feb 2004 | USD | 1,800 | 1,815 | 1,761 | 1,762 | 1,762 | -39 (-2.17%) | 1,120,700 |
9 Feb 2004 | USD | 1,790 | 1,832 | 1,789 | 1,801 | 1,801 | +42 (+2.39%) | 909,600 |
6 Feb 2004 | USD | 1,750 | 1,776 | 1,749 | 1,759 | 1,759 | +8 (+0.46%) | 660,500 |
5 Feb 2004 | USD | 1,750 | 1,760 | 1,749 | 1,751 | 1,751 | -29 (-1.63%) | 591,300 |