Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | USD | 1,530 | 1,566 | 1,508 | 1,557 | 1,557 | +49 (+3.25%) | 1,857,000 |
11 May 2004 | USD | 1,489 | 1,529 | 1,480 | 1,508 | 1,508 | +20 (+1.34%) | 2,216,000 |
10 May 2004 | USD | 1,556 | 1,556 | 1,469 | 1,488 | 1,488 | -98 (-6.18%) | 2,864,000 |
7 May 2004 | USD | 1,607 | 1,614 | 1,580 | 1,586 | 1,586 | -41 (-2.52%) | 1,660,000 |
6 May 2004 | USD | 1,678 | 1,678 | 1,611 | 1,627 | 1,627 | -50 (-2.98%) | 1,756,000 |
5 May 2004 | USD | 1,677 | 1,677 | 1,677 | 1,677 | 1,677 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 1,677 | 1,677 | 1,677 | 1,677 | 1,677 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 1,677 | 1,677 | 1,677 | 1,677 | 1,677 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 1,650 | 1,677 | 1,640 | 1,677 | 1,677 | -52 (-3.01%) | 1,859,000 |
29 Apr 2004 | USD | 1,729 | 1,729 | 1,729 | 1,729 | 1,729 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 1,726 | 1,736 | 1,703 | 1,729 | 1,729 | +26 (+1.53%) | 1,609,000 |
27 Apr 2004 | USD | 1,719 | 1,720 | 1,703 | 1,703 | 1,703 | -27 (-1.56%) | 1,451,000 |
26 Apr 2004 | USD | 1,725 | 1,735 | 1,716 | 1,730 | 1,730 | -10 (-0.57%) | 1,472,000 |
23 Apr 2004 | USD | 1,722 | 1,744 | 1,720 | 1,740 | 1,740 | -2 (-0.11%) | 1,505,000 |
22 Apr 2004 | USD | 1,741 | 1,765 | 1,713 | 1,742 | 1,742 | +31 (+1.81%) | 1,741,000 |
21 Apr 2004 | USD | 1,677 | 1,720 | 1,665 | 1,711 | 1,711 | +4 (+0.23%) | 1,570,000 |
20 Apr 2004 | USD | 1,709 | 1,737 | 1,704 | 1,707 | 1,707 | +28 (+1.67%) | 1,988,000 |
19 Apr 2004 | USD | 1,744 | 1,747 | 1,666 | 1,679 | 1,679 | -48 (-2.78%) | 1,686,000 |
16 Apr 2004 | USD | 1,707 | 1,739 | 1,701 | 1,727 | 1,727 | +2 (+0.12%) | 1,527,000 |
15 Apr 2004 | USD | 1,781 | 1,790 | 1,702 | 1,725 | 1,725 | -65 (-3.63%) | 1,653,000 |
14 Apr 2004 | USD | 1,794 | 1,794 | 1,780 | 1,790 | 1,790 | +1 (+0.06%) | 1,462,000 |
13 Apr 2004 | USD | 1,784 | 1,795 | 1,781 | 1,789 | 1,789 | +14 (+0.79%) | 1,543,000 |
12 Apr 2004 | USD | 1,780 | 1,797 | 1,761 | 1,775 | 1,775 | +7 (+0.40%) | 866,000 |
9 Apr 2004 | USD | 1,781 | 1,788 | 1,747 | 1,768 | 1,768 | -12 (-0.67%) | 1,616,000 |
8 Apr 2004 | USD | 1,754 | 1,793 | 1,741 | 1,780 | 1,780 | +26 (+1.48%) | 1,647,000 |
7 Apr 2004 | USD | 1,757 | 1,775 | 1,740 | 1,754 | 1,754 | -3 (-0.17%) | 1,259,000 |
6 Apr 2004 | USD | 1,764 | 1,772 | 1,726 | 1,757 | 1,757 | +1 (+0.06%) | 1,790,000 |
5 Apr 2004 | USD | 1,765 | 1,779 | 1,750 | 1,756 | 1,756 | -9 (-0.51%) | 1,447,000 |
2 Apr 2004 | USD | 1,773 | 1,775 | 1,761 | 1,765 | 1,765 | +5 (+0.28%) | 1,015,000 |
1 Apr 2004 | USD | 1,755 | 1,762 | 1,740 | 1,760 | 1,760 | +12 (+0.69%) | 2,383,000 |