Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | USD | 1,887 | 1,908 | 1,885 | 1,899 | 1,899 | -1 (-0.05%) | 1,678,900 |
20 Oct 2004 | USD | 1,901 | 1,910 | 1,882 | 1,900 | 1,900 | -25 (-1.30%) | 1,268,200 |
19 Oct 2004 | USD | 1,905 | 1,941 | 1,905 | 1,925 | 1,925 | +32 (+1.69%) | 1,495,200 |
18 Oct 2004 | USD | 1,899 | 1,902 | 1,881 | 1,893 | 1,893 | +23 (+1.23%) | 1,550,600 |
15 Oct 2004 | USD | 1,870 | 1,876 | 1,851 | 1,870 | 1,870 | -2 (-0.11%) | 1,313,900 |
14 Oct 2004 | USD | 1,866 | 1,880 | 1,862 | 1,872 | 1,872 | +6 (+0.32%) | 1,202,500 |
13 Oct 2004 | USD | 1,883 | 1,883 | 1,858 | 1,866 | 1,866 | -14 (-0.74%) | 649,400 |
12 Oct 2004 | USD | 1,885 | 1,914 | 1,870 | 1,880 | 1,880 | -35 (-1.83%) | 1,238,300 |
11 Oct 2004 | USD | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 1,904 | 1,929 | 1,904 | 1,915 | 1,915 | +12 (+0.63%) | 1,944,800 |
7 Oct 2004 | USD | 1,902 | 1,906 | 1,887 | 1,903 | 1,903 | +10 (+0.53%) | 1,324,700 |
6 Oct 2004 | USD | 1,854 | 1,897 | 1,854 | 1,893 | 1,893 | +25 (+1.34%) | 1,051,900 |
5 Oct 2004 | USD | 1,842 | 1,869 | 1,842 | 1,868 | 1,868 | -2 (-0.11%) | 700,000 |
4 Oct 2004 | USD | 1,859 | 1,871 | 1,832 | 1,870 | 1,870 | +41 (+2.24%) | 1,148,600 |
1 Oct 2004 | USD | 1,819 | 1,857 | 1,813 | 1,829 | 1,829 | +26 (+1.44%) | 978,500 |
30 Sep 2004 | USD | 1,804 | 1,826 | 1,803 | 1,803 | 1,803 | +8 (+0.45%) | 1,641,000 |
29 Sep 2004 | USD | 1,818 | 1,818 | 1,783 | 1,795 | 1,795 | +7 (+0.39%) | 1,346,100 |
28 Sep 2004 | USD | 1,836 | 1,836 | 1,769 | 1,788 | 1,788 | -20 (-1.11%) | 1,227,500 |
27 Sep 2004 | USD | 1,822 | 1,822 | 1,786 | 1,808 | 1,808 | -9 (-0.50%) | 667,100 |
24 Sep 2004 | USD | 1,815 | 1,817 | 1,799 | 1,817 | 1,817 | -12 (-0.66%) | 1,196,800 |
23 Sep 2004 | USD | 1,829 | 1,829 | 1,829 | 1,829 | 1,829 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 1,840 | 1,859 | 1,815 | 1,829 | 1,829 | -22 (-1.19%) | 837,900 |
21 Sep 2004 | USD | 1,869 | 1,869 | 1,835 | 1,851 | 1,851 | -17 (-0.91%) | 1,001,300 |
20 Sep 2004 | USD | 1,868 | 1,868 | 1,868 | 1,868 | 1,868 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 1,873 | 1,880 | 1,855 | 1,868 | 1,868 | -6 (-0.32%) | 1,240,600 |
16 Sep 2004 | USD | 1,884 | 1,893 | 1,862 | 1,874 | 1,874 | -9 (-0.48%) | 1,577,800 |
15 Sep 2004 | USD | 1,874 | 1,915 | 1,872 | 1,883 | 1,883 | +5 (+0.27%) | 2,385,700 |
14 Sep 2004 | USD | 1,843 | 1,881 | 1,830 | 1,878 | 1,878 | +65 (+3.59%) | 1,989,300 |
13 Sep 2004 | USD | 1,794 | 1,822 | 1,794 | 1,813 | 1,813 | +20 (+1.12%) | 886,800 |
10 Sep 2004 | USD | 1,795 | 1,797 | 1,769 | 1,793 | 1,793 | -4 (-0.22%) | 3,710,100 |