Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | USD | 1,586 | 1,586 | 1,586 | 1,586 | 1,586 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1,586 | 1,586 | 1,586 | 1,586 | 1,586 | 0.0 (0.0%) | 0 |
30 Dec 2003 | USD | 1,610 | 1,610 | 1,586 | 1,586 | 1,586 | +6 (+0.38%) | 160,200 |
29 Dec 2003 | USD | 1,587 | 1,609 | 1,570 | 1,580 | 1,580 | +4 (+0.25%) | 403,400 |
26 Dec 2003 | USD | 1,594 | 1,600 | 1,560 | 1,576 | 1,576 | -17 (-1.07%) | 233,900 |
25 Dec 2003 | USD | 1,575 | 1,596 | 1,572 | 1,593 | 1,593 | -3 (-0.19%) | 213,500 |
24 Dec 2003 | USD | 1,609 | 1,612 | 1,588 | 1,596 | 1,596 | -12 (-0.75%) | 527,400 |
23 Dec 2003 | USD | 1,608 | 1,608 | 1,608 | 1,608 | 1,608 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 1,609 | 1,614 | 1,593 | 1,608 | 1,608 | +11 (+0.69%) | 817,300 |
19 Dec 2003 | USD | 1,598 | 1,603 | 1,570 | 1,597 | 1,597 | +29 (+1.85%) | 839,100 |
18 Dec 2003 | USD | 1,537 | 1,573 | 1,520 | 1,568 | 1,568 | +61 (+4.05%) | 1,437,400 |
17 Dec 2003 | USD | 1,535 | 1,540 | 1,503 | 1,507 | 1,507 | -43 (-2.77%) | 1,363,300 |
16 Dec 2003 | USD | 1,540 | 1,578 | 1,540 | 1,550 | 1,550 | -34 (-2.15%) | 696,900 |
15 Dec 2003 | USD | 1,609 | 1,609 | 1,576 | 1,584 | 1,584 | +35 (+2.26%) | 778,700 |
12 Dec 2003 | USD | 1,629 | 1,637 | 1,530 | 1,549 | 1,549 | +10 (+0.65%) | 2,736,200 |
11 Dec 2003 | USD | 1,528 | 1,550 | 1,511 | 1,539 | 1,539 | +20 (+1.32%) | 446,500 |
10 Dec 2003 | USD | 1,529 | 1,529 | 1,501 | 1,519 | 1,519 | +13 (+0.86%) | 790,700 |
9 Dec 2003 | USD | 1,538 | 1,540 | 1,494 | 1,506 | 1,506 | -23 (-1.50%) | 1,019,300 |
8 Dec 2003 | USD | 1,563 | 1,564 | 1,513 | 1,529 | 1,529 | -35 (-2.24%) | 741,000 |
5 Dec 2003 | USD | 1,577 | 1,584 | 1,547 | 1,564 | 1,564 | +17 (+1.10%) | 891,100 |
4 Dec 2003 | USD | 1,535 | 1,565 | 1,534 | 1,547 | 1,547 | +13 (+0.85%) | 1,454,200 |
3 Dec 2003 | USD | 1,561 | 1,589 | 1,533 | 1,534 | 1,534 | -26 (-1.67%) | 1,083,600 |
2 Dec 2003 | USD | 1,580 | 1,580 | 1,531 | 1,560 | 1,560 | -30 (-1.89%) | 1,391,600 |
1 Dec 2003 | USD | 1,551 | 1,595 | 1,517 | 1,590 | 1,590 | +39 (+2.51%) | 1,341,200 |
28 Nov 2003 | USD | 1,550 | 1,554 | 1,516 | 1,551 | 1,551 | +7 (+0.45%) | 1,086,700 |
27 Nov 2003 | USD | 1,582 | 1,582 | 1,529 | 1,544 | 1,544 | -10 (-0.64%) | 631,600 |
26 Nov 2003 | USD | 1,540 | 1,570 | 1,540 | 1,554 | 1,554 | +44 (+2.91%) | 682,900 |
25 Nov 2003 | USD | 1,544 | 1,544 | 1,502 | 1,510 | 1,510 | 0.0 (0.0%) | 923,800 |
24 Nov 2003 | USD | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 1,490 | 1,510 | 1,480 | 1,510 | 1,510 | +10 (+0.67%) | 1,198,400 |