Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | USD | 1,720 | 1,746 | 1,705 | 1,732 | 1,732 | -7 (-0.40%) | 1,407,000 |
3 Aug 2004 | USD | 1,760 | 1,770 | 1,724 | 1,739 | 1,739 | -23 (-1.31%) | 1,169,000 |
2 Aug 2004 | USD | 1,760 | 1,788 | 1,759 | 1,762 | 1,762 | -11 (-0.62%) | 718,000 |
30 Jul 2004 | USD | 1,760 | 1,810 | 1,746 | 1,773 | 1,773 | +54 (+3.14%) | 2,169,000 |
29 Jul 2004 | USD | 1,730 | 1,740 | 1,704 | 1,719 | 1,719 | -15 (-0.87%) | 1,131,000 |
28 Jul 2004 | USD | 1,734 | 1,744 | 1,723 | 1,734 | 1,734 | 0.0 (0.0%) | 1,198,000 |
27 Jul 2004 | USD | 1,744 | 1,744 | 1,722 | 1,734 | 1,734 | -16 (-0.91%) | 1,398,000 |
26 Jul 2004 | USD | 1,748 | 1,756 | 1,732 | 1,750 | 1,750 | -28 (-1.57%) | 1,953,000 |
23 Jul 2004 | USD | 1,755 | 1,778 | 1,744 | 1,778 | 1,778 | -7 (-0.39%) | 1,157,000 |
22 Jul 2004 | USD | 1,792 | 1,800 | 1,780 | 1,785 | 1,785 | -37 (-2.03%) | 1,719,000 |
21 Jul 2004 | USD | 1,814 | 1,833 | 1,811 | 1,822 | 1,822 | +9 (+0.50%) | 1,073,000 |
20 Jul 2004 | USD | 1,832 | 1,833 | 1,788 | 1,813 | 1,813 | -49 (-2.63%) | 2,244,000 |
19 Jul 2004 | USD | 1,862 | 1,862 | 1,862 | 1,862 | 1,862 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 1,850 | 1,875 | 1,841 | 1,862 | 1,862 | +32 (+1.75%) | 2,508,000 |
15 Jul 2004 | USD | 1,814 | 1,833 | 1,811 | 1,830 | 1,830 | +20 (+1.10%) | 1,535,000 |
14 Jul 2004 | USD | 1,813 | 1,828 | 1,807 | 1,810 | 1,810 | +4 (+0.22%) | 1,640,000 |
13 Jul 2004 | USD | 1,789 | 1,808 | 1,786 | 1,806 | 1,806 | +17 (+0.95%) | 788,000 |
12 Jul 2004 | USD | 1,790 | 1,796 | 1,763 | 1,789 | 1,789 | +17 (+0.96%) | 1,015,000 |
9 Jul 2004 | USD | 1,766 | 1,788 | 1,766 | 1,772 | 1,772 | +7 (+0.40%) | 1,595,000 |
8 Jul 2004 | USD | 1,751 | 1,775 | 1,750 | 1,765 | 1,765 | +15 (+0.86%) | 1,234,000 |
7 Jul 2004 | USD | 1,739 | 1,766 | 1,737 | 1,750 | 1,750 | -20 (-1.13%) | 1,476,000 |
6 Jul 2004 | USD | 1,737 | 1,786 | 1,737 | 1,770 | 1,770 | +33 (+1.90%) | 1,691,000 |
5 Jul 2004 | USD | 1,753 | 1,759 | 1,721 | 1,737 | 1,737 | -46 (-2.58%) | 1,476,000 |
2 Jul 2004 | USD | 1,787 | 1,787 | 1,759 | 1,783 | 1,783 | -4 (-0.22%) | 899,000 |
1 Jul 2004 | USD | 1,799 | 1,820 | 1,777 | 1,787 | 1,787 | +6 (+0.34%) | 1,195,000 |
30 Jun 2004 | USD | 1,800 | 1,809 | 1,780 | 1,781 | 1,781 | -6 (-0.34%) | 1,310,000 |
29 Jun 2004 | USD | 1,786 | 1,789 | 1,771 | 1,787 | 1,787 | +2 (+0.11%) | 780,000 |
28 Jun 2004 | USD | 1,783 | 1,791 | 1,775 | 1,785 | 1,785 | +13 (+0.73%) | 942,000 |
25 Jun 2004 | USD | 1,746 | 1,772 | 1,744 | 1,772 | 1,772 | +27 (+1.55%) | 2,019,000 |
24 Jun 2004 | USD | 1,734 | 1,745 | 1,728 | 1,745 | 1,745 | +12 (+0.69%) | 1,268,000 |