Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2004 | USD | 1,412 | 1,431 | 1,411 | 1,421 | 1,421 | +12 (+0.85%) | 1,433,000 |
26 Oct 2004 | USD | 1,412 | 1,416 | 1,406 | 1,409 | 1,409 | -4 (-0.28%) | 914,000 |
25 Oct 2004 | USD | 1,423 | 1,423 | 1,405 | 1,413 | 1,413 | -15 (-1.05%) | 1,709,000 |
22 Oct 2004 | USD | 1,431 | 1,436 | 1,418 | 1,428 | 1,428 | +7 (+0.49%) | 1,022,000 |
21 Oct 2004 | USD | 1,428 | 1,428 | 1,414 | 1,421 | 1,421 | -15 (-1.04%) | 1,224,000 |
20 Oct 2004 | USD | 1,441 | 1,449 | 1,436 | 1,436 | 1,436 | -30 (-2.05%) | 1,731,000 |
19 Oct 2004 | USD | 1,476 | 1,486 | 1,461 | 1,466 | 1,466 | -5 (-0.34%) | 1,437,000 |
18 Oct 2004 | USD | 1,480 | 1,480 | 1,461 | 1,471 | 1,471 | +1 (+0.07%) | 1,285,000 |
15 Oct 2004 | USD | 1,459 | 1,473 | 1,453 | 1,470 | 1,470 | +11 (+0.75%) | 1,636,000 |
14 Oct 2004 | USD | 1,470 | 1,470 | 1,455 | 1,459 | 1,459 | -32 (-2.15%) | 2,440,000 |
13 Oct 2004 | USD | 1,508 | 1,511 | 1,489 | 1,491 | 1,491 | -4 (-0.27%) | 1,653,000 |
12 Oct 2004 | USD | 1,501 | 1,512 | 1,487 | 1,495 | 1,495 | -26 (-1.71%) | 2,612,000 |
11 Oct 2004 | USD | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 1,547 | 1,547 | 1,500 | 1,521 | 1,521 | -25 (-1.62%) | 4,948,000 |
7 Oct 2004 | USD | 1,565 | 1,566 | 1,529 | 1,546 | 1,546 | -23 (-1.47%) | 2,701,000 |
6 Oct 2004 | USD | 1,563 | 1,577 | 1,561 | 1,569 | 1,569 | -2 (-0.13%) | 1,334,000 |
5 Oct 2004 | USD | 1,560 | 1,577 | 1,558 | 1,571 | 1,571 | +11 (+0.71%) | 1,961,000 |
4 Oct 2004 | USD | 1,534 | 1,563 | 1,526 | 1,560 | 1,560 | +27 (+1.76%) | 1,723,000 |
1 Oct 2004 | USD | 1,548 | 1,567 | 1,523 | 1,533 | 1,533 | +16 (+1.05%) | 2,923,000 |
30 Sep 2004 | USD | 1,500 | 1,527 | 1,480 | 1,517 | 1,517 | -12 (-0.78%) | 3,959,000 |
29 Sep 2004 | USD | 1,562 | 1,567 | 1,502 | 1,529 | 1,529 | -25 (-1.61%) | 2,122,000 |
28 Sep 2004 | USD | 1,538 | 1,554 | 1,519 | 1,554 | 1,554 | -14 (-0.89%) | 2,462,000 |
27 Sep 2004 | USD | 1,575 | 1,583 | 1,553 | 1,568 | 1,568 | -10 (-0.63%) | 930,000 |
24 Sep 2004 | USD | 1,583 | 1,588 | 1,564 | 1,578 | 1,578 | -4 (-0.25%) | 1,582,000 |
23 Sep 2004 | USD | 1,582 | 1,582 | 1,582 | 1,582 | 1,582 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 1,591 | 1,596 | 1,560 | 1,582 | 1,582 | -14 (-0.88%) | 1,700,000 |
21 Sep 2004 | USD | 1,602 | 1,609 | 1,591 | 1,596 | 1,596 | -14 (-0.87%) | 1,744,000 |
20 Sep 2004 | USD | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 1,611 | 1,624 | 1,606 | 1,610 | 1,610 | 0.0 (0.0%) | 1,771,000 |
16 Sep 2004 | USD | 1,600 | 1,613 | 1,594 | 1,610 | 1,610 | -6 (-0.37%) | 1,356,000 |