Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2004 | USD | 1,721 | 1,742 | 1,720 | 1,733 | 1,733 | +5 (+0.29%) | 1,615,000 |
22 Jun 2004 | USD | 1,715 | 1,730 | 1,699 | 1,728 | 1,728 | +14 (+0.82%) | 1,105,000 |
21 Jun 2004 | USD | 1,684 | 1,728 | 1,684 | 1,714 | 1,714 | +37 (+2.21%) | 1,068,000 |
18 Jun 2004 | USD | 1,681 | 1,707 | 1,647 | 1,677 | 1,677 | -22 (-1.29%) | 856,000 |
17 Jun 2004 | USD | 1,690 | 1,710 | 1,670 | 1,699 | 1,699 | -18 (-1.05%) | 837,000 |
16 Jun 2004 | USD | 1,695 | 1,730 | 1,695 | 1,717 | 1,717 | +24 (+1.42%) | 1,728,000 |
15 Jun 2004 | USD | 1,690 | 1,709 | 1,672 | 1,693 | 1,693 | +13 (+0.77%) | 1,540,000 |
14 Jun 2004 | USD | 1,675 | 1,695 | 1,659 | 1,680 | 1,680 | -9 (-0.53%) | 573,000 |
11 Jun 2004 | USD | 1,699 | 1,700 | 1,681 | 1,689 | 1,689 | -4 (-0.24%) | 3,384,000 |
10 Jun 2004 | USD | 1,655 | 1,697 | 1,654 | 1,693 | 1,693 | +53 (+3.23%) | 1,778,000 |
9 Jun 2004 | USD | 1,652 | 1,656 | 1,619 | 1,640 | 1,640 | -12 (-0.73%) | 543,000 |
8 Jun 2004 | USD | 1,668 | 1,672 | 1,639 | 1,652 | 1,652 | +4 (+0.24%) | 1,275,000 |
7 Jun 2004 | USD | 1,615 | 1,663 | 1,615 | 1,648 | 1,648 | +57 (+3.58%) | 1,890,000 |
4 Jun 2004 | USD | 1,564 | 1,600 | 1,564 | 1,591 | 1,591 | +30 (+1.92%) | 1,037,000 |
3 Jun 2004 | USD | 1,609 | 1,617 | 1,551 | 1,561 | 1,561 | -32 (-2.01%) | 894,000 |
2 Jun 2004 | USD | 1,614 | 1,614 | 1,584 | 1,593 | 1,593 | -20 (-1.24%) | 846,000 |
1 Jun 2004 | USD | 1,595 | 1,623 | 1,585 | 1,613 | 1,613 | -7 (-0.43%) | 1,268,000 |
31 May 2004 | USD | 1,598 | 1,625 | 1,590 | 1,620 | 1,620 | +50 (+3.18%) | 1,773,000 |
28 May 2004 | USD | 1,600 | 1,610 | 1,570 | 1,570 | 1,570 | -28 (-1.75%) | 1,002,000 |
27 May 2004 | USD | 1,605 | 1,606 | 1,582 | 1,598 | 1,598 | +5 (+0.31%) | 600,000 |
26 May 2004 | USD | 1,587 | 1,612 | 1,582 | 1,593 | 1,593 | +34 (+2.18%) | 1,821,000 |
25 May 2004 | USD | 1,596 | 1,596 | 1,541 | 1,559 | 1,559 | -36 (-2.26%) | 1,091,000 |
24 May 2004 | USD | 1,552 | 1,597 | 1,552 | 1,595 | 1,595 | +18 (+1.14%) | 1,288,000 |
21 May 2004 | USD | 1,554 | 1,577 | 1,549 | 1,577 | 1,577 | +23 (+1.48%) | 728,000 |
20 May 2004 | USD | 1,584 | 1,584 | 1,530 | 1,554 | 1,554 | -30 (-1.89%) | 1,410,000 |
19 May 2004 | USD | 1,570 | 1,584 | 1,535 | 1,584 | 1,584 | +59 (+3.87%) | 2,169,000 |
18 May 2004 | USD | 1,497 | 1,546 | 1,490 | 1,525 | 1,525 | +28 (+1.87%) | 2,361,000 |
17 May 2004 | USD | 1,537 | 1,543 | 1,497 | 1,497 | 1,497 | -33 (-2.16%) | 1,483,000 |
14 May 2004 | USD | 1,537 | 1,565 | 1,510 | 1,530 | 1,530 | +23 (+1.53%) | 2,586,000 |
13 May 2004 | USD | 1,531 | 1,549 | 1,492 | 1,507 | 1,507 | -50 (-3.21%) | 1,128,000 |