Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | USD | 1,630 | 1,632 | 1,591 | 1,616 | 1,616 | -34 (-2.06%) | 2,637,000 |
14 Sep 2004 | USD | 1,670 | 1,675 | 1,640 | 1,650 | 1,650 | -25 (-1.49%) | 1,315,000 |
13 Sep 2004 | USD | 1,673 | 1,691 | 1,667 | 1,675 | 1,675 | +21 (+1.27%) | 1,277,000 |
10 Sep 2004 | USD | 1,649 | 1,658 | 1,631 | 1,654 | 1,654 | -11 (-0.66%) | 3,929,000 |
9 Sep 2004 | USD | 1,688 | 1,689 | 1,655 | 1,665 | 1,665 | -5 (-0.30%) | 1,164,000 |
8 Sep 2004 | USD | 1,695 | 1,703 | 1,664 | 1,670 | 1,670 | -25 (-1.47%) | 1,126,000 |
7 Sep 2004 | USD | 1,705 | 1,716 | 1,688 | 1,695 | 1,695 | +3 (+0.18%) | 1,440,000 |
6 Sep 2004 | USD | 1,670 | 1,704 | 1,657 | 1,692 | 1,692 | +31 (+1.87%) | 1,358,000 |
3 Sep 2004 | USD | 1,656 | 1,671 | 1,644 | 1,661 | 1,661 | +6 (+0.36%) | 1,662,000 |
2 Sep 2004 | USD | 1,679 | 1,685 | 1,650 | 1,655 | 1,655 | -20 (-1.19%) | 1,116,000 |
1 Sep 2004 | USD | 1,670 | 1,685 | 1,670 | 1,675 | 1,675 | +7 (+0.42%) | 962,000 |
31 Aug 2004 | USD | 1,664 | 1,680 | 1,658 | 1,668 | 1,668 | -26 (-1.53%) | 1,036,000 |
30 Aug 2004 | USD | 1,699 | 1,699 | 1,676 | 1,694 | 1,694 | +3 (+0.18%) | 615,000 |
27 Aug 2004 | USD | 1,667 | 1,692 | 1,667 | 1,691 | 1,691 | +14 (+0.83%) | 972,000 |
26 Aug 2004 | USD | 1,685 | 1,695 | 1,669 | 1,677 | 1,677 | -3 (-0.18%) | 914,000 |
25 Aug 2004 | USD | 1,654 | 1,692 | 1,650 | 1,680 | 1,680 | +27 (+1.63%) | 1,224,000 |
24 Aug 2004 | USD | 1,657 | 1,659 | 1,634 | 1,653 | 1,653 | +16 (+0.98%) | 985,000 |
23 Aug 2004 | USD | 1,610 | 1,645 | 1,608 | 1,637 | 1,637 | +14 (+0.86%) | 1,759,000 |
20 Aug 2004 | USD | 1,636 | 1,637 | 1,604 | 1,623 | 1,623 | -31 (-1.87%) | 2,291,000 |
19 Aug 2004 | USD | 1,655 | 1,656 | 1,636 | 1,654 | 1,654 | 0.0 (0.0%) | 1,252,000 |
18 Aug 2004 | USD | 1,632 | 1,654 | 1,597 | 1,654 | 1,654 | -8 (-0.48%) | 2,779,000 |
17 Aug 2004 | USD | 1,670 | 1,682 | 1,656 | 1,662 | 1,662 | 0.0 (0.0%) | 1,209,000 |
16 Aug 2004 | USD | 1,665 | 1,682 | 1,629 | 1,662 | 1,662 | -2 (-0.12%) | 925,000 |
13 Aug 2004 | USD | 1,681 | 1,689 | 1,655 | 1,664 | 1,664 | -47 (-2.75%) | 1,662,000 |
12 Aug 2004 | USD | 1,709 | 1,734 | 1,705 | 1,711 | 1,711 | +6 (+0.35%) | 1,031,000 |
11 Aug 2004 | USD | 1,714 | 1,717 | 1,700 | 1,705 | 1,705 | +7 (+0.41%) | 1,834,000 |
10 Aug 2004 | USD | 1,692 | 1,710 | 1,692 | 1,698 | 1,698 | -6 (-0.35%) | 849,000 |
9 Aug 2004 | USD | 1,685 | 1,712 | 1,685 | 1,704 | 1,704 | -15 (-0.87%) | 741,000 |
6 Aug 2004 | USD | 1,690 | 1,725 | 1,685 | 1,719 | 1,719 | -1 (-0.06%) | 1,671,000 |
5 Aug 2004 | USD | 1,720 | 1,747 | 1,712 | 1,720 | 1,720 | -12 (-0.69%) | 998,000 |