Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2004 | USD | 3,720 | 3,720 | 3,640 | 3,660 | 3,660 | -30 (-0.81%) | 313,900 |
5 Mar 2004 | USD | 3,720 | 3,720 | 3,630 | 3,690 | 3,690 | +20 (+0.54%) | 419,300 |
4 Mar 2004 | USD | 3,590 | 3,700 | 3,590 | 3,670 | 3,670 | +100 (+2.80%) | 970,200 |
3 Mar 2004 | USD | 3,580 | 3,640 | 3,520 | 3,570 | 3,570 | 0.0 (0.0%) | 740,400 |
2 Mar 2004 | USD | 3,630 | 3,640 | 3,490 | 3,570 | 3,570 | -50 (-1.38%) | 455,600 |
1 Mar 2004 | USD | 3,540 | 3,620 | 3,500 | 3,620 | 3,620 | +150 (+4.32%) | 571,500 |
27 Feb 2004 | USD | 3,350 | 3,520 | 3,330 | 3,470 | 3,470 | +120 (+3.58%) | 401,600 |
26 Feb 2004 | USD | 3,310 | 3,350 | 3,300 | 3,350 | 3,350 | +10 (+0.30%) | 236,300 |
25 Feb 2004 | USD | 3,330 | 3,350 | 3,280 | 3,340 | 3,340 | -30 (-0.89%) | 164,300 |
24 Feb 2004 | USD | 3,380 | 3,400 | 3,340 | 3,370 | 3,370 | -30 (-0.88%) | 107,600 |
23 Feb 2004 | USD | 3,390 | 3,440 | 3,380 | 3,400 | 3,400 | +20 (+0.59%) | 193,200 |
20 Feb 2004 | USD | 3,360 | 3,420 | 3,340 | 3,380 | 3,380 | +50 (+1.50%) | 729,700 |
19 Feb 2004 | USD | 3,330 | 3,340 | 3,280 | 3,330 | 3,330 | 0.0 (0.0%) | 176,400 |
18 Feb 2004 | USD | 3,280 | 3,340 | 3,270 | 3,330 | 3,330 | +60 (+1.83%) | 285,000 |
17 Feb 2004 | USD | 3,260 | 3,280 | 3,250 | 3,270 | 3,270 | 0.0 (0.0%) | 115,600 |
16 Feb 2004 | USD | 3,260 | 3,320 | 3,250 | 3,270 | 3,270 | -20 (-0.61%) | 154,200 |
13 Feb 2004 | USD | 3,270 | 3,320 | 3,240 | 3,290 | 3,290 | +60 (+1.86%) | 173,500 |
12 Feb 2004 | USD | 3,270 | 3,290 | 3,210 | 3,230 | 3,230 | -30 (-0.92%) | 211,600 |
11 Feb 2004 | USD | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 0.0 (0.0%) | 0 |
10 Feb 2004 | USD | 3,310 | 3,340 | 3,260 | 3,260 | 3,260 | -40 (-1.21%) | 70,400 |
9 Feb 2004 | USD | 3,360 | 3,360 | 3,300 | 3,300 | 3,300 | -50 (-1.49%) | 152,900 |
6 Feb 2004 | USD | 3,270 | 3,350 | 3,250 | 3,350 | 3,350 | +70 (+2.13%) | 157,900 |
5 Feb 2004 | USD | 3,260 | 3,290 | 3,210 | 3,280 | 3,280 | +10 (+0.31%) | 216,000 |
4 Feb 2004 | USD | 3,360 | 3,360 | 3,270 | 3,270 | 3,270 | -50 (-1.51%) | 139,800 |
3 Feb 2004 | USD | 3,290 | 3,350 | 3,270 | 3,320 | 3,320 | +70 (+2.15%) | 196,700 |
2 Feb 2004 | USD | 3,330 | 3,340 | 3,250 | 3,250 | 3,250 | -90 (-2.69%) | 136,600 |
30 Jan 2004 | USD | 3,300 | 3,360 | 3,290 | 3,340 | 3,340 | +90 (+2.77%) | 225,400 |
29 Jan 2004 | USD | 3,250 | 3,320 | 3,230 | 3,250 | 3,250 | -30 (-0.91%) | 260,500 |
28 Jan 2004 | USD | 3,320 | 3,340 | 3,280 | 3,280 | 3,280 | -30 (-0.91%) | 181,800 |
27 Jan 2004 | USD | 3,380 | 3,380 | 3,290 | 3,310 | 3,310 | -50 (-1.49%) | 140,500 |