Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | USD | 1,260 | 1,260 | 1,236 | 1,245 | 1,245 | -7 (-0.56%) | 2,007,000 |
6 Jan 2004 | USD | 1,276 | 1,279 | 1,250 | 1,252 | 1,252 | +3 (+0.24%) | 1,509,000 |
5 Jan 2004 | USD | 1,265 | 1,275 | 1,246 | 1,249 | 1,249 | -13 (-1.03%) | 725,000 |
2 Jan 2004 | USD | 1,262 | 1,262 | 1,262 | 1,262 | 1,262 | 0.0 (0.0%) | 0 |
1 Jan 2004 | USD | 1,262 | 1,262 | 1,262 | 1,262 | 1,262 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1,262 | 1,262 | 1,262 | 1,262 | 1,262 | 0.0 (0.0%) | 0 |
30 Dec 2003 | USD | 1,268 | 1,268 | 1,259 | 1,262 | 1,262 | +3 (+0.24%) | 342,000 |
29 Dec 2003 | USD | 1,249 | 1,268 | 1,241 | 1,259 | 1,259 | +10 (+0.80%) | 1,203,000 |
26 Dec 2003 | USD | 1,241 | 1,249 | 1,234 | 1,249 | 1,249 | +8 (+0.64%) | 1,063,000 |
25 Dec 2003 | USD | 1,240 | 1,255 | 1,232 | 1,241 | 1,241 | +11 (+0.89%) | 1,892,000 |
24 Dec 2003 | USD | 1,267 | 1,267 | 1,212 | 1,230 | 1,230 | -25 (-1.99%) | 2,677,000 |
23 Dec 2003 | USD | 1,255 | 1,255 | 1,255 | 1,255 | 1,255 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 1,232 | 1,257 | 1,230 | 1,255 | 1,255 | +33 (+2.70%) | 2,783,000 |
19 Dec 2003 | USD | 1,222 | 1,233 | 1,220 | 1,222 | 1,222 | +12 (+0.99%) | 2,369,000 |
18 Dec 2003 | USD | 1,200 | 1,215 | 1,183 | 1,210 | 1,210 | +11 (+0.92%) | 3,036,000 |
17 Dec 2003 | USD | 1,228 | 1,230 | 1,177 | 1,199 | 1,199 | -40 (-3.23%) | 4,581,000 |
16 Dec 2003 | USD | 1,255 | 1,262 | 1,228 | 1,239 | 1,239 | -52 (-4.03%) | 4,272,000 |
15 Dec 2003 | USD | 1,282 | 1,308 | 1,282 | 1,291 | 1,291 | +24 (+1.89%) | 1,794,000 |
12 Dec 2003 | USD | 1,286 | 1,305 | 1,264 | 1,267 | 1,267 | -38 (-2.91%) | 3,710,000 |
11 Dec 2003 | USD | 1,282 | 1,310 | 1,281 | 1,305 | 1,305 | +24 (+1.87%) | 1,996,000 |
10 Dec 2003 | USD | 1,315 | 1,315 | 1,269 | 1,281 | 1,281 | -33 (-2.51%) | 1,815,000 |
9 Dec 2003 | USD | 1,304 | 1,314 | 1,300 | 1,314 | 1,314 | +10 (+0.77%) | 1,290,000 |
8 Dec 2003 | USD | 1,350 | 1,356 | 1,293 | 1,304 | 1,304 | -52 (-3.83%) | 2,242,000 |
5 Dec 2003 | USD | 1,359 | 1,370 | 1,352 | 1,356 | 1,356 | +5 (+0.37%) | 1,305,000 |
4 Dec 2003 | USD | 1,322 | 1,355 | 1,322 | 1,351 | 1,351 | +13 (+0.97%) | 1,311,000 |
3 Dec 2003 | USD | 1,348 | 1,355 | 1,320 | 1,338 | 1,338 | -12 (-0.89%) | 2,096,000 |
2 Dec 2003 | USD | 1,355 | 1,360 | 1,337 | 1,350 | 1,350 | +3 (+0.22%) | 1,424,000 |
1 Dec 2003 | USD | 1,290 | 1,356 | 1,285 | 1,347 | 1,347 | +57 (+4.42%) | 1,487,000 |
28 Nov 2003 | USD | 1,291 | 1,297 | 1,280 | 1,290 | 1,290 | -5 (-0.39%) | 876,000 |
27 Nov 2003 | USD | 1,319 | 1,319 | 1,295 | 1,295 | 1,295 | -20 (-1.52%) | 692,000 |