Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2004 | USD | 1,725 | 1,748 | 1,701 | 1,748 | 1,748 | +11 (+0.63%) | 2,001,000 |
30 Mar 2004 | USD | 1,717 | 1,773 | 1,717 | 1,737 | 1,737 | +30 (+1.76%) | 2,010,000 |
29 Mar 2004 | USD | 1,701 | 1,718 | 1,701 | 1,707 | 1,707 | -13 (-0.76%) | 1,650,000 |
26 Mar 2004 | USD | 1,700 | 1,723 | 1,688 | 1,720 | 1,720 | +40 (+2.38%) | 2,271,000 |
25 Mar 2004 | USD | 1,643 | 1,680 | 1,635 | 1,680 | 1,680 | +46 (+2.82%) | 2,153,000 |
24 Mar 2004 | USD | 1,616 | 1,643 | 1,606 | 1,634 | 1,634 | +12 (+0.74%) | 1,610,000 |
23 Mar 2004 | USD | 1,586 | 1,635 | 1,586 | 1,622 | 1,622 | +21 (+1.31%) | 1,668,000 |
22 Mar 2004 | USD | 1,600 | 1,614 | 1,593 | 1,601 | 1,601 | -19 (-1.17%) | 860,000 |
19 Mar 2004 | USD | 1,631 | 1,637 | 1,613 | 1,620 | 1,620 | -15 (-0.92%) | 1,846,000 |
18 Mar 2004 | USD | 1,615 | 1,653 | 1,610 | 1,635 | 1,635 | +39 (+2.44%) | 2,552,000 |
17 Mar 2004 | USD | 1,553 | 1,601 | 1,551 | 1,596 | 1,596 | +31 (+1.98%) | 1,689,000 |
16 Mar 2004 | USD | 1,570 | 1,575 | 1,546 | 1,565 | 1,565 | -19 (-1.20%) | 1,562,000 |
15 Mar 2004 | USD | 1,564 | 1,589 | 1,564 | 1,584 | 1,584 | +13 (+0.83%) | 1,423,000 |
12 Mar 2004 | USD | 1,600 | 1,605 | 1,561 | 1,571 | 1,571 | +21 (+1.35%) | 5,822,000 |
11 Mar 2004 | USD | 1,554 | 1,557 | 1,541 | 1,550 | 1,550 | -34 (-2.15%) | 2,109,000 |
10 Mar 2004 | USD | 1,563 | 1,584 | 1,536 | 1,584 | 1,584 | +22 (+1.41%) | 1,860,000 |
9 Mar 2004 | USD | 1,551 | 1,565 | 1,541 | 1,562 | 1,562 | +2 (+0.13%) | 1,412,000 |
8 Mar 2004 | USD | 1,564 | 1,579 | 1,556 | 1,560 | 1,560 | -20 (-1.27%) | 2,583,000 |
5 Mar 2004 | USD | 1,570 | 1,582 | 1,551 | 1,580 | 1,580 | 0.0 (0.0%) | 1,352,000 |
4 Mar 2004 | USD | 1,571 | 1,608 | 1,571 | 1,580 | 1,580 | -9 (-0.57%) | 1,836,000 |
3 Mar 2004 | USD | 1,580 | 1,599 | 1,578 | 1,589 | 1,589 | -13 (-0.81%) | 2,913,000 |
2 Mar 2004 | USD | 1,600 | 1,605 | 1,583 | 1,602 | 1,602 | +2 (+0.13%) | 3,021,000 |
1 Mar 2004 | USD | 1,600 | 1,619 | 1,586 | 1,600 | 1,600 | +36 (+2.30%) | 2,535,000 |
27 Feb 2004 | USD | 1,520 | 1,576 | 1,520 | 1,564 | 1,564 | +45 (+2.96%) | 2,852,000 |
26 Feb 2004 | USD | 1,507 | 1,519 | 1,485 | 1,519 | 1,519 | +12 (+0.80%) | 1,202,000 |
25 Feb 2004 | USD | 1,478 | 1,513 | 1,472 | 1,507 | 1,507 | +38 (+2.59%) | 2,561,000 |
24 Feb 2004 | USD | 1,455 | 1,487 | 1,455 | 1,469 | 1,469 | +6 (+0.41%) | 1,484,000 |
23 Feb 2004 | USD | 1,444 | 1,477 | 1,444 | 1,463 | 1,463 | -1 (-0.07%) | 1,581,000 |
20 Feb 2004 | USD | 1,485 | 1,487 | 1,458 | 1,464 | 1,464 | -11 (-0.75%) | 852,000 |
19 Feb 2004 | USD | 1,477 | 1,489 | 1,461 | 1,475 | 1,475 | +18 (+1.24%) | 1,694,000 |