Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | USD | 2,215 | 2,235 | 2,215 | 2,220 | 2,220 | +15 (+0.68%) | 7,100 |
9 Mar 2004 | USD | 2,185 | 2,205 | 2,185 | 2,205 | 2,205 | +30 (+1.38%) | 15,700 |
8 Mar 2004 | USD | 2,195 | 2,195 | 2,110 | 2,175 | 2,175 | +60 (+2.84%) | 12,700 |
5 Mar 2004 | USD | 2,180 | 2,180 | 2,100 | 2,115 | 2,115 | -60 (-2.76%) | 17,600 |
4 Mar 2004 | USD | 2,215 | 2,215 | 2,175 | 2,175 | 2,175 | -35 (-1.58%) | 7,600 |
3 Mar 2004 | USD | 2,240 | 2,240 | 2,205 | 2,210 | 2,210 | -5 (-0.23%) | 4,200 |
2 Mar 2004 | USD | 2,215 | 2,235 | 2,215 | 2,215 | 2,215 | +15 (+0.68%) | 10,300 |
1 Mar 2004 | USD | 2,230 | 2,230 | 2,175 | 2,200 | 2,200 | +50 (+2.33%) | 28,400 |
27 Feb 2004 | USD | 2,130 | 2,160 | 2,100 | 2,150 | 2,150 | +45 (+2.14%) | 16,800 |
26 Feb 2004 | USD | 2,150 | 2,150 | 2,100 | 2,105 | 2,105 | -25 (-1.17%) | 5,900 |
25 Feb 2004 | USD | 2,035 | 2,190 | 2,035 | 2,130 | 2,130 | +120 (+5.97%) | 6,300 |
24 Feb 2004 | USD | 2,035 | 2,035 | 1,962 | 2,010 | 2,010 | -25 (-1.23%) | 32,600 |
23 Feb 2004 | USD | 2,050 | 2,085 | 2,010 | 2,035 | 2,035 | -10 (-0.49%) | 43,200 |
20 Feb 2004 | USD | 2,075 | 2,080 | 2,040 | 2,045 | 2,045 | -35 (-1.68%) | 6,400 |
19 Feb 2004 | USD | 2,105 | 2,105 | 2,065 | 2,080 | 2,080 | -20 (-0.95%) | 11,700 |
18 Feb 2004 | USD | 2,105 | 2,105 | 2,085 | 2,100 | 2,100 | -20 (-0.94%) | 13,200 |
17 Feb 2004 | USD | 2,165 | 2,165 | 2,120 | 2,120 | 2,120 | -45 (-2.08%) | 10,300 |
16 Feb 2004 | USD | 2,185 | 2,200 | 2,165 | 2,165 | 2,165 | 0.0 (0.0%) | 2,500 |
13 Feb 2004 | USD | 2,220 | 2,225 | 2,155 | 2,165 | 2,165 | -60 (-2.70%) | 13,600 |
12 Feb 2004 | USD | 2,220 | 2,260 | 2,200 | 2,225 | 2,225 | +25 (+1.14%) | 6,100 |
11 Feb 2004 | USD | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
10 Feb 2004 | USD | 2,170 | 2,210 | 2,170 | 2,200 | 2,200 | 0.0 (0.0%) | 1,400 |
9 Feb 2004 | USD | 2,240 | 2,240 | 2,200 | 2,200 | 2,200 | -45 (-2.00%) | 3,000 |
6 Feb 2004 | USD | 2,170 | 2,245 | 2,170 | 2,245 | 2,245 | +80 (+3.70%) | 2,200 |
5 Feb 2004 | USD | 2,265 | 2,265 | 2,160 | 2,165 | 2,165 | -60 (-2.70%) | 5,600 |
4 Feb 2004 | USD | 2,280 | 2,280 | 2,225 | 2,225 | 2,225 | -55 (-2.41%) | 3,800 |
3 Feb 2004 | USD | 2,310 | 2,310 | 2,270 | 2,280 | 2,280 | -30 (-1.30%) | 4,700 |
2 Feb 2004 | USD | 2,345 | 2,345 | 2,305 | 2,310 | 2,310 | -30 (-1.28%) | 1,900 |
30 Jan 2004 | USD | 2,350 | 2,350 | 2,300 | 2,340 | 2,340 | 0.0 (0.0%) | 15,000 |
29 Jan 2004 | USD | 2,380 | 2,390 | 2,290 | 2,340 | 2,340 | +60 (+2.63%) | 6,500 |