Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | USD | 1,623 | 1,646 | 1,585 | 1,595 | 1,595 | +10 (+0.63%) | 1,199,200 |
24 Mar 2004 | USD | 1,622 | 1,622 | 1,580 | 1,585 | 1,585 | -36 (-2.22%) | 2,278,000 |
23 Mar 2004 | USD | 1,611 | 1,639 | 1,572 | 1,621 | 1,621 | -2 (-0.12%) | 1,688,400 |
22 Mar 2004 | USD | 1,626 | 1,649 | 1,623 | 1,623 | 1,623 | -31 (-1.87%) | 795,400 |
19 Mar 2004 | USD | 1,669 | 1,680 | 1,638 | 1,654 | 1,654 | +2 (+0.12%) | 853,500 |
18 Mar 2004 | USD | 1,695 | 1,697 | 1,650 | 1,652 | 1,652 | -4 (-0.24%) | 1,032,800 |
17 Mar 2004 | USD | 1,648 | 1,690 | 1,642 | 1,656 | 1,656 | +38 (+2.35%) | 1,641,200 |
16 Mar 2004 | USD | 1,640 | 1,641 | 1,618 | 1,618 | 1,618 | -25 (-1.52%) | 1,309,500 |
15 Mar 2004 | USD | 1,659 | 1,669 | 1,621 | 1,643 | 1,643 | 0.0 (0.0%) | 1,431,100 |
12 Mar 2004 | USD | 1,630 | 1,648 | 1,615 | 1,643 | 1,643 | +24 (+1.48%) | 4,608,500 |
11 Mar 2004 | USD | 1,631 | 1,640 | 1,610 | 1,619 | 1,619 | -41 (-2.47%) | 2,344,300 |
10 Mar 2004 | USD | 1,675 | 1,680 | 1,651 | 1,660 | 1,660 | -25 (-1.48%) | 1,246,400 |
9 Mar 2004 | USD | 1,700 | 1,730 | 1,674 | 1,685 | 1,685 | -44 (-2.54%) | 1,804,900 |
8 Mar 2004 | USD | 1,745 | 1,775 | 1,729 | 1,729 | 1,729 | -14 (-0.80%) | 2,095,300 |
5 Mar 2004 | USD | 1,766 | 1,770 | 1,731 | 1,743 | 1,743 | -22 (-1.25%) | 1,884,400 |
4 Mar 2004 | USD | 1,740 | 1,778 | 1,740 | 1,765 | 1,765 | +18 (+1.03%) | 2,005,900 |
3 Mar 2004 | USD | 1,743 | 1,790 | 1,743 | 1,747 | 1,747 | -11 (-0.63%) | 1,766,300 |
2 Mar 2004 | USD | 1,770 | 1,778 | 1,754 | 1,758 | 1,758 | -22 (-1.24%) | 1,390,700 |
1 Mar 2004 | USD | 1,764 | 1,789 | 1,758 | 1,780 | 1,780 | +23 (+1.31%) | 1,649,900 |
27 Feb 2004 | USD | 1,739 | 1,770 | 1,725 | 1,757 | 1,757 | +37 (+2.15%) | 1,385,100 |
26 Feb 2004 | USD | 1,711 | 1,720 | 1,700 | 1,720 | 1,720 | +9 (+0.53%) | 1,079,300 |
25 Feb 2004 | USD | 1,707 | 1,735 | 1,705 | 1,711 | 1,711 | +4 (+0.23%) | 935,800 |
24 Feb 2004 | USD | 1,730 | 1,760 | 1,704 | 1,707 | 1,707 | -33 (-1.90%) | 1,153,000 |
23 Feb 2004 | USD | 1,690 | 1,754 | 1,690 | 1,740 | 1,740 | +51 (+3.02%) | 1,626,500 |
20 Feb 2004 | USD | 1,690 | 1,699 | 1,666 | 1,689 | 1,689 | -1 (-0.06%) | 699,100 |
19 Feb 2004 | USD | 1,681 | 1,698 | 1,676 | 1,690 | 1,690 | +9 (+0.54%) | 1,759,700 |
18 Feb 2004 | USD | 1,680 | 1,706 | 1,662 | 1,681 | 1,681 | +20 (+1.20%) | 1,503,900 |
17 Feb 2004 | USD | 1,623 | 1,670 | 1,622 | 1,661 | 1,661 | +61 (+3.81%) | 2,761,400 |
16 Feb 2004 | USD | 1,590 | 1,605 | 1,581 | 1,600 | 1,600 | +20 (+1.27%) | 750,000 |
13 Feb 2004 | USD | 1,566 | 1,595 | 1,566 | 1,580 | 1,580 | -7 (-0.44%) | 1,035,800 |