Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | USD | 1,628 | 1,629 | 1,587 | 1,587 | 1,587 | -25 (-1.55%) | 881,300 |
11 Feb 2004 | USD | 1,612 | 1,612 | 1,612 | 1,612 | 1,612 | 0.0 (0.0%) | 0 |
10 Feb 2004 | USD | 1,581 | 1,629 | 1,571 | 1,612 | 1,612 | +18 (+1.13%) | 650,400 |
9 Feb 2004 | USD | 1,627 | 1,628 | 1,579 | 1,594 | 1,594 | -26 (-1.60%) | 934,400 |
6 Feb 2004 | USD | 1,614 | 1,638 | 1,600 | 1,620 | 1,620 | +30 (+1.89%) | 1,478,300 |
5 Feb 2004 | USD | 1,585 | 1,608 | 1,557 | 1,590 | 1,590 | +20 (+1.27%) | 1,351,600 |
4 Feb 2004 | USD | 1,613 | 1,613 | 1,565 | 1,570 | 1,570 | -38 (-2.36%) | 1,116,400 |
3 Feb 2004 | USD | 1,610 | 1,623 | 1,588 | 1,608 | 1,608 | +8 (+0.50%) | 1,553,000 |
2 Feb 2004 | USD | 1,608 | 1,618 | 1,597 | 1,600 | 1,600 | -7 (-0.44%) | 1,510,100 |
30 Jan 2004 | USD | 1,631 | 1,634 | 1,600 | 1,607 | 1,607 | -29 (-1.77%) | 2,322,100 |
29 Jan 2004 | USD | 1,633 | 1,661 | 1,628 | 1,636 | 1,636 | +8 (+0.49%) | 2,902,600 |
28 Jan 2004 | USD | 1,613 | 1,641 | 1,610 | 1,628 | 1,628 | +8 (+0.49%) | 2,624,900 |
27 Jan 2004 | USD | 1,601 | 1,629 | 1,600 | 1,620 | 1,620 | +21 (+1.31%) | 2,090,000 |
26 Jan 2004 | USD | 1,595 | 1,604 | 1,580 | 1,599 | 1,599 | +16 (+1.01%) | 1,123,500 |
23 Jan 2004 | USD | 1,585 | 1,613 | 1,559 | 1,583 | 1,583 | +5 (+0.32%) | 1,185,300 |
22 Jan 2004 | USD | 1,595 | 1,618 | 1,570 | 1,578 | 1,578 | +13 (+0.83%) | 1,287,300 |
21 Jan 2004 | USD | 1,570 | 1,597 | 1,565 | 1,565 | 1,565 | -16 (-1.01%) | 723,900 |
20 Jan 2004 | USD | 1,572 | 1,595 | 1,557 | 1,581 | 1,581 | +8 (+0.51%) | 1,186,000 |
19 Jan 2004 | USD | 1,539 | 1,587 | 1,539 | 1,573 | 1,573 | +4 (+0.25%) | 936,300 |
16 Jan 2004 | USD | 1,550 | 1,569 | 1,550 | 1,569 | 1,569 | +36 (+2.35%) | 830,400 |
15 Jan 2004 | USD | 1,552 | 1,565 | 1,532 | 1,533 | 1,533 | -19 (-1.22%) | 1,006,300 |
14 Jan 2004 | USD | 1,572 | 1,572 | 1,550 | 1,552 | 1,552 | -4 (-0.26%) | 582,200 |
13 Jan 2004 | USD | 1,590 | 1,596 | 1,553 | 1,556 | 1,556 | -25 (-1.58%) | 782,700 |
12 Jan 2004 | USD | 1,581 | 1,581 | 1,581 | 1,581 | 1,581 | 0.0 (0.0%) | 0 |
9 Jan 2004 | USD | 1,605 | 1,611 | 1,580 | 1,581 | 1,581 | -9 (-0.57%) | 1,282,000 |
8 Jan 2004 | USD | 1,615 | 1,631 | 1,583 | 1,590 | 1,590 | -3 (-0.19%) | 1,002,500 |
7 Jan 2004 | USD | 1,635 | 1,638 | 1,589 | 1,593 | 1,593 | -31 (-1.91%) | 907,200 |
6 Jan 2004 | USD | 1,645 | 1,650 | 1,624 | 1,624 | 1,624 | -13 (-0.79%) | 751,700 |
5 Jan 2004 | USD | 1,646 | 1,646 | 1,630 | 1,637 | 1,637 | +51 (+3.22%) | 481,700 |
2 Jan 2004 | USD | 1,586 | 1,586 | 1,586 | 1,586 | 1,586 | 0.0 (0.0%) | 0 |