Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | USD | 2,150 | 2,150 | 2,120 | 2,120 | 2,120 | -20 (-0.93%) | 19,000 |
2 Apr 2004 | USD | 2,075 | 2,145 | 2,075 | 2,140 | 2,140 | +40 (+1.90%) | 26,700 |
1 Apr 2004 | USD | 2,100 | 2,130 | 2,090 | 2,100 | 2,100 | 0.0 (0.0%) | 17,400 |
31 Mar 2004 | USD | 2,085 | 2,105 | 2,080 | 2,100 | 2,100 | -25 (-1.18%) | 13,400 |
30 Mar 2004 | USD | 2,075 | 2,145 | 2,075 | 2,125 | 2,125 | +15 (+0.71%) | 31,000 |
29 Mar 2004 | USD | 2,135 | 2,135 | 2,075 | 2,110 | 2,110 | -30 (-1.40%) | 22,900 |
26 Mar 2004 | USD | 2,165 | 2,165 | 2,100 | 2,140 | 2,140 | -25 (-1.15%) | 16,800 |
25 Mar 2004 | USD | 2,165 | 2,170 | 2,155 | 2,165 | 2,165 | 0.0 (0.0%) | 28,700 |
24 Mar 2004 | USD | 2,130 | 2,170 | 2,130 | 2,165 | 2,165 | -5 (-0.23%) | 17,700 |
23 Mar 2004 | USD | 2,180 | 2,190 | 2,140 | 2,170 | 2,170 | -10 (-0.46%) | 31,600 |
22 Mar 2004 | USD | 2,180 | 2,195 | 2,175 | 2,180 | 2,180 | -25 (-1.13%) | 29,700 |
19 Mar 2004 | USD | 2,190 | 2,225 | 2,175 | 2,205 | 2,205 | +10 (+0.46%) | 84,100 |
18 Mar 2004 | USD | 2,195 | 2,210 | 2,190 | 2,195 | 2,195 | -5 (-0.23%) | 37,800 |
17 Mar 2004 | USD | 2,190 | 2,215 | 2,190 | 2,200 | 2,200 | +5 (+0.23%) | 52,600 |
16 Mar 2004 | USD | 2,205 | 2,215 | 2,160 | 2,195 | 2,195 | -5 (-0.23%) | 47,400 |
15 Mar 2004 | USD | 2,085 | 2,215 | 2,085 | 2,200 | 2,200 | +80 (+3.77%) | 60,200 |
12 Mar 2004 | USD | 2,140 | 2,150 | 2,060 | 2,120 | 2,120 | -50 (-2.30%) | 54,600 |
11 Mar 2004 | USD | 2,000 | 2,190 | 1,998 | 2,170 | 2,170 | +173 (+8.66%) | 75,900 |
10 Mar 2004 | USD | 1,950 | 2,030 | 1,950 | 1,997 | 1,997 | +49 (+2.52%) | 42,500 |
9 Mar 2004 | USD | 1,897 | 1,948 | 1,897 | 1,948 | 1,948 | +51 (+2.69%) | 16,800 |
8 Mar 2004 | USD | 1,900 | 1,900 | 1,870 | 1,897 | 1,897 | -2 (-0.11%) | 13,500 |
5 Mar 2004 | USD | 1,861 | 1,900 | 1,861 | 1,899 | 1,899 | +10 (+0.53%) | 16,900 |
4 Mar 2004 | USD | 1,836 | 1,899 | 1,835 | 1,889 | 1,889 | +52 (+2.83%) | 21,600 |
3 Mar 2004 | USD | 1,836 | 1,841 | 1,825 | 1,837 | 1,837 | +3 (+0.16%) | 14,100 |
2 Mar 2004 | USD | 1,825 | 1,835 | 1,825 | 1,834 | 1,834 | +14 (+0.77%) | 23,000 |
1 Mar 2004 | USD | 1,818 | 1,835 | 1,816 | 1,820 | 1,820 | +1 (+0.05%) | 40,300 |
27 Feb 2004 | USD | 1,800 | 1,820 | 1,788 | 1,819 | 1,819 | +8 (+0.44%) | 11,500 |
26 Feb 2004 | USD | 1,780 | 1,820 | 1,780 | 1,811 | 1,811 | +45 (+2.55%) | 30,900 |
25 Feb 2004 | USD | 1,769 | 1,769 | 1,757 | 1,766 | 1,766 | +13 (+0.74%) | 6,400 |
24 Feb 2004 | USD | 1,777 | 1,777 | 1,750 | 1,753 | 1,753 | -12 (-0.68%) | 9,200 |