Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | USD | 1,715 | 1,743 | 1,708 | 1,709 | 1,709 | -33 (-1.89%) | 1,063,400 |
5 May 2004 | USD | 1,742 | 1,742 | 1,742 | 1,742 | 1,742 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 1,742 | 1,742 | 1,742 | 1,742 | 1,742 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 1,742 | 1,742 | 1,742 | 1,742 | 1,742 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 1,737 | 1,780 | 1,729 | 1,742 | 1,742 | -40 (-2.24%) | 1,270,900 |
29 Apr 2004 | USD | 1,782 | 1,782 | 1,782 | 1,782 | 1,782 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 1,829 | 1,829 | 1,782 | 1,782 | 1,782 | -18 (-1%) | 926,800 |
27 Apr 2004 | USD | 1,825 | 1,825 | 1,800 | 1,800 | 1,800 | -25 (-1.37%) | 1,202,000 |
26 Apr 2004 | USD | 1,800 | 1,830 | 1,790 | 1,825 | 1,825 | +48 (+2.70%) | 1,930,200 |
23 Apr 2004 | USD | 1,765 | 1,792 | 1,760 | 1,777 | 1,777 | +3 (+0.17%) | 1,074,000 |
22 Apr 2004 | USD | 1,772 | 1,793 | 1,763 | 1,774 | 1,774 | +3 (+0.17%) | 1,546,500 |
21 Apr 2004 | USD | 1,763 | 1,780 | 1,746 | 1,771 | 1,771 | +3 (+0.17%) | 750,000 |
20 Apr 2004 | USD | 1,749 | 1,780 | 1,738 | 1,768 | 1,768 | +31 (+1.78%) | 868,300 |
19 Apr 2004 | USD | 1,761 | 1,765 | 1,721 | 1,737 | 1,737 | -23 (-1.31%) | 1,012,400 |
16 Apr 2004 | USD | 1,733 | 1,769 | 1,708 | 1,760 | 1,760 | +46 (+2.68%) | 1,296,600 |
15 Apr 2004 | USD | 1,734 | 1,752 | 1,696 | 1,714 | 1,714 | -13 (-0.75%) | 1,669,300 |
14 Apr 2004 | USD | 1,700 | 1,736 | 1,693 | 1,727 | 1,727 | +18 (+1.05%) | 901,900 |
13 Apr 2004 | USD | 1,724 | 1,737 | 1,705 | 1,709 | 1,709 | -11 (-0.64%) | 1,006,800 |
12 Apr 2004 | USD | 1,739 | 1,739 | 1,705 | 1,720 | 1,720 | -4 (-0.23%) | 954,700 |
9 Apr 2004 | USD | 1,738 | 1,738 | 1,709 | 1,724 | 1,724 | +8 (+0.47%) | 2,250,400 |
8 Apr 2004 | USD | 1,715 | 1,731 | 1,694 | 1,716 | 1,716 | +1 (+0.06%) | 1,262,200 |
7 Apr 2004 | USD | 1,709 | 1,746 | 1,708 | 1,715 | 1,715 | +7 (+0.41%) | 1,862,800 |
6 Apr 2004 | USD | 1,730 | 1,730 | 1,700 | 1,708 | 1,708 | +32 (+1.91%) | 1,757,600 |
5 Apr 2004 | USD | 1,655 | 1,693 | 1,640 | 1,676 | 1,676 | +44 (+2.70%) | 1,522,100 |
2 Apr 2004 | USD | 1,603 | 1,650 | 1,603 | 1,632 | 1,632 | +41 (+2.58%) | 1,803,600 |
1 Apr 2004 | USD | 1,635 | 1,649 | 1,591 | 1,591 | 1,591 | -28 (-1.73%) | 1,581,800 |
31 Mar 2004 | USD | 1,645 | 1,652 | 1,614 | 1,619 | 1,619 | -16 (-0.98%) | 1,199,900 |
30 Mar 2004 | USD | 1,669 | 1,669 | 1,635 | 1,635 | 1,635 | -10 (-0.61%) | 1,213,600 |
29 Mar 2004 | USD | 1,635 | 1,665 | 1,633 | 1,645 | 1,645 | +14 (+0.86%) | 1,271,200 |
26 Mar 2004 | USD | 1,590 | 1,633 | 1,590 | 1,631 | 1,631 | +36 (+2.26%) | 2,261,600 |