Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | USD | 1,940 | 1,947 | 1,922 | 1,937 | 1,937 | +3 (+0.16%) | 1,400,900 |
16 Jun 2004 | USD | 1,930 | 1,960 | 1,918 | 1,934 | 1,934 | +55 (+2.93%) | 2,118,800 |
15 Jun 2004 | USD | 1,884 | 1,894 | 1,868 | 1,879 | 1,879 | -4 (-0.21%) | 850,600 |
14 Jun 2004 | USD | 1,896 | 1,905 | 1,875 | 1,883 | 1,883 | -15 (-0.79%) | 975,400 |
11 Jun 2004 | USD | 1,897 | 1,919 | 1,882 | 1,898 | 1,898 | +24 (+1.28%) | 4,016,800 |
10 Jun 2004 | USD | 1,835 | 1,894 | 1,835 | 1,874 | 1,874 | +28 (+1.52%) | 1,475,700 |
9 Jun 2004 | USD | 1,865 | 1,876 | 1,846 | 1,846 | 1,846 | -12 (-0.65%) | 961,700 |
8 Jun 2004 | USD | 1,883 | 1,885 | 1,857 | 1,858 | 1,858 | -8 (-0.43%) | 1,608,100 |
7 Jun 2004 | USD | 1,820 | 1,889 | 1,819 | 1,866 | 1,866 | +61 (+3.38%) | 2,730,900 |
4 Jun 2004 | USD | 1,783 | 1,805 | 1,781 | 1,805 | 1,805 | +52 (+2.97%) | 1,800,800 |
3 Jun 2004 | USD | 1,789 | 1,800 | 1,751 | 1,753 | 1,753 | -7 (-0.40%) | 1,864,400 |
2 Jun 2004 | USD | 1,804 | 1,804 | 1,753 | 1,760 | 1,760 | -40 (-2.22%) | 1,391,500 |
1 Jun 2004 | USD | 1,784 | 1,807 | 1,779 | 1,800 | 1,800 | +21 (+1.18%) | 1,149,400 |
31 May 2004 | USD | 1,790 | 1,796 | 1,752 | 1,779 | 1,779 | -19 (-1.06%) | 1,334,900 |
28 May 2004 | USD | 1,794 | 1,798 | 1,784 | 1,798 | 1,798 | +5 (+0.28%) | 1,024,500 |
27 May 2004 | USD | 1,772 | 1,798 | 1,772 | 1,793 | 1,793 | +3 (+0.17%) | 745,800 |
26 May 2004 | USD | 1,790 | 1,794 | 1,770 | 1,790 | 1,790 | +41 (+2.34%) | 923,600 |
25 May 2004 | USD | 1,742 | 1,764 | 1,740 | 1,749 | 1,749 | -20 (-1.13%) | 1,048,500 |
24 May 2004 | USD | 1,760 | 1,794 | 1,751 | 1,769 | 1,769 | +21 (+1.20%) | 949,500 |
21 May 2004 | USD | 1,759 | 1,760 | 1,720 | 1,748 | 1,748 | +4 (+0.23%) | 927,200 |
20 May 2004 | USD | 1,747 | 1,758 | 1,711 | 1,744 | 1,744 | -31 (-1.75%) | 2,128,900 |
19 May 2004 | USD | 1,754 | 1,790 | 1,735 | 1,775 | 1,775 | +43 (+2.48%) | 1,411,500 |
18 May 2004 | USD | 1,716 | 1,737 | 1,703 | 1,732 | 1,732 | +17 (+0.99%) | 1,429,400 |
17 May 2004 | USD | 1,741 | 1,763 | 1,708 | 1,715 | 1,715 | -48 (-2.72%) | 1,609,800 |
14 May 2004 | USD | 1,760 | 1,770 | 1,726 | 1,763 | 1,763 | +50 (+2.92%) | 3,151,500 |
13 May 2004 | USD | 1,734 | 1,763 | 1,710 | 1,713 | 1,713 | -51 (-2.89%) | 1,480,800 |
12 May 2004 | USD | 1,685 | 1,775 | 1,685 | 1,764 | 1,764 | +64 (+3.76%) | 2,346,700 |
11 May 2004 | USD | 1,676 | 1,702 | 1,660 | 1,700 | 1,700 | +20 (+1.19%) | 1,692,700 |
10 May 2004 | USD | 1,710 | 1,740 | 1,660 | 1,680 | 1,680 | -30 (-1.75%) | 1,473,000 |
7 May 2004 | USD | 1,706 | 1,752 | 1,706 | 1,710 | 1,710 | +1 (+0.06%) | 1,129,600 |