Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | USD | 2,390 | 2,475 | 2,310 | 2,345 | 2,345 | -155 (-6.20%) | 28,600 |
14 May 2004 | USD | 2,410 | 2,500 | 2,350 | 2,500 | 2,500 | +105 (+4.38%) | 111,000 |
13 May 2004 | USD | 2,225 | 2,410 | 2,190 | 2,395 | 2,395 | +210 (+9.61%) | 90,700 |
12 May 2004 | USD | 2,245 | 2,245 | 2,165 | 2,185 | 2,185 | +20 (+0.92%) | 12,600 |
11 May 2004 | USD | 2,080 | 2,180 | 2,080 | 2,165 | 2,165 | -55 (-2.48%) | 24,900 |
10 May 2004 | USD | 2,375 | 2,375 | 2,220 | 2,220 | 2,220 | -155 (-6.53%) | 30,200 |
7 May 2004 | USD | 2,450 | 2,450 | 2,350 | 2,375 | 2,375 | -85 (-3.46%) | 25,400 |
6 May 2004 | USD | 2,300 | 2,480 | 2,295 | 2,460 | 2,460 | +80 (+3.36%) | 26,500 |
5 May 2004 | USD | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 2,400 | 2,400 | 2,320 | 2,380 | 2,380 | -55 (-2.26%) | 25,800 |
29 Apr 2004 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 2,430 | 2,440 | 2,415 | 2,435 | 2,435 | +20 (+0.83%) | 19,600 |
27 Apr 2004 | USD | 2,450 | 2,450 | 2,360 | 2,415 | 2,415 | 0.0 (0.0%) | 36,600 |
26 Apr 2004 | USD | 2,440 | 2,450 | 2,405 | 2,415 | 2,415 | +10 (+0.42%) | 19,100 |
23 Apr 2004 | USD | 2,400 | 2,435 | 2,395 | 2,405 | 2,405 | +35 (+1.48%) | 33,300 |
22 Apr 2004 | USD | 2,260 | 2,385 | 2,260 | 2,370 | 2,370 | +50 (+2.16%) | 17,200 |
21 Apr 2004 | USD | 2,290 | 2,355 | 2,235 | 2,320 | 2,320 | 0.0 (0.0%) | 22,200 |
20 Apr 2004 | USD | 2,345 | 2,400 | 2,320 | 2,320 | 2,320 | -25 (-1.07%) | 22,800 |
19 Apr 2004 | USD | 2,450 | 2,470 | 2,330 | 2,345 | 2,345 | -85 (-3.50%) | 22,900 |
16 Apr 2004 | USD | 2,315 | 2,500 | 2,315 | 2,430 | 2,430 | +75 (+3.18%) | 39,700 |
15 Apr 2004 | USD | 2,345 | 2,360 | 2,315 | 2,355 | 2,355 | +20 (+0.86%) | 67,900 |
14 Apr 2004 | USD | 2,290 | 2,350 | 2,290 | 2,335 | 2,335 | -5 (-0.21%) | 31,500 |
13 Apr 2004 | USD | 2,310 | 2,370 | 2,310 | 2,340 | 2,340 | +75 (+3.31%) | 50,900 |
12 Apr 2004 | USD | 2,200 | 2,340 | 2,155 | 2,265 | 2,265 | +40 (+1.80%) | 24,900 |
9 Apr 2004 | USD | 2,250 | 2,250 | 2,185 | 2,225 | 2,225 | -30 (-1.33%) | 18,500 |
8 Apr 2004 | USD | 2,150 | 2,280 | 2,140 | 2,255 | 2,255 | +105 (+4.88%) | 45,100 |
7 Apr 2004 | USD | 2,135 | 2,150 | 2,120 | 2,150 | 2,150 | +30 (+1.42%) | 16,900 |
6 Apr 2004 | USD | 2,140 | 2,145 | 2,100 | 2,120 | 2,120 | 0.0 (0.0%) | 15,500 |