Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 1,809 | 1,809 | 1,767 | 1,780 | 1,780 | -28 (-1.55%) | 2,000,500 |
3 Feb 2004 | USD | 1,830 | 1,837 | 1,771 | 1,808 | 1,808 | -18 (-0.99%) | 579,100 |
2 Feb 2004 | USD | 1,835 | 1,845 | 1,810 | 1,826 | 1,826 | -8 (-0.44%) | 492,600 |
30 Jan 2004 | USD | 1,786 | 1,834 | 1,785 | 1,834 | 1,834 | +32 (+1.78%) | 488,500 |
29 Jan 2004 | USD | 1,796 | 1,803 | 1,780 | 1,802 | 1,802 | -17 (-0.93%) | 624,100 |
28 Jan 2004 | USD | 1,820 | 1,833 | 1,804 | 1,819 | 1,819 | -16 (-0.87%) | 792,600 |
27 Jan 2004 | USD | 1,827 | 1,846 | 1,820 | 1,835 | 1,835 | +8 (+0.44%) | 941,300 |
26 Jan 2004 | USD | 1,820 | 1,830 | 1,803 | 1,827 | 1,827 | +24 (+1.33%) | 831,500 |
23 Jan 2004 | USD | 1,799 | 1,810 | 1,786 | 1,803 | 1,803 | 0.0 (0.0%) | 808,800 |
22 Jan 2004 | USD | 1,785 | 1,814 | 1,785 | 1,803 | 1,803 | +26 (+1.46%) | 988,100 |
21 Jan 2004 | USD | 1,779 | 1,780 | 1,766 | 1,777 | 1,777 | +11 (+0.62%) | 876,800 |
20 Jan 2004 | USD | 1,753 | 1,777 | 1,751 | 1,766 | 1,766 | +18 (+1.03%) | 874,600 |
19 Jan 2004 | USD | 1,730 | 1,763 | 1,725 | 1,748 | 1,748 | +18 (+1.04%) | 1,123,500 |
16 Jan 2004 | USD | 1,702 | 1,738 | 1,699 | 1,730 | 1,730 | +35 (+2.06%) | 935,300 |
15 Jan 2004 | USD | 1,695 | 1,703 | 1,682 | 1,695 | 1,695 | +11 (+0.65%) | 933,500 |
14 Jan 2004 | USD | 1,695 | 1,695 | 1,678 | 1,684 | 1,684 | -22 (-1.29%) | 768,500 |
13 Jan 2004 | USD | 1,702 | 1,709 | 1,698 | 1,706 | 1,706 | +5 (+0.29%) | 810,500 |
12 Jan 2004 | USD | 1,701 | 1,701 | 1,701 | 1,701 | 1,701 | 0.0 (0.0%) | 0 |
9 Jan 2004 | USD | 1,706 | 1,706 | 1,695 | 1,701 | 1,701 | -2 (-0.12%) | 1,584,300 |
8 Jan 2004 | USD | 1,700 | 1,704 | 1,695 | 1,703 | 1,703 | +4 (+0.24%) | 1,078,100 |
7 Jan 2004 | USD | 1,697 | 1,707 | 1,693 | 1,699 | 1,699 | +8 (+0.47%) | 1,299,500 |
6 Jan 2004 | USD | 1,679 | 1,704 | 1,676 | 1,691 | 1,691 | +13 (+0.77%) | 1,918,500 |
5 Jan 2004 | USD | 1,674 | 1,678 | 1,670 | 1,678 | 1,678 | +5 (+0.30%) | 644,400 |
2 Jan 2004 | USD | 1,673 | 1,673 | 1,673 | 1,673 | 1,673 | 0.0 (0.0%) | 0 |
1 Jan 2004 | USD | 1,673 | 1,673 | 1,673 | 1,673 | 1,673 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1,673 | 1,673 | 1,673 | 1,673 | 1,673 | 0.0 (0.0%) | 0 |
30 Dec 2003 | USD | 1,674 | 1,681 | 1,670 | 1,673 | 1,673 | 0.0 (0.0%) | 455,500 |
29 Dec 2003 | USD | 1,692 | 1,692 | 1,664 | 1,673 | 1,673 | -18 (-1.06%) | 875,200 |
26 Dec 2003 | USD | 1,669 | 1,691 | 1,669 | 1,691 | 1,691 | +6 (+0.36%) | 285,600 |
25 Dec 2003 | USD | 1,700 | 1,700 | 1,669 | 1,685 | 1,685 | -20 (-1.17%) | 238,600 |