Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | USD | 3,025 | 3,025 | 3,025 | 3,025 | 3,025 | 0.0 (0.0%) | 0 |
18 May 2004 | USD | 2,925 | 3,025 | 2,900 | 3,025 | 3,025 | +125 (+4.31%) | 13,823,544 |
17 May 2004 | USD | 3,100 | 3,150 | 2,900 | 2,900 | 2,900 | -200 (-6.45%) | 12,161,124 |
14 May 2004 | USD | 3,175 | 3,225 | 3,025 | 3,100 | 3,100 | -50 (-1.59%) | 26,579,428 |
13 May 2004 | USD | 3,175 | 3,200 | 3,100 | 3,150 | 3,150 | -50 (-1.56%) | 11,125,655 |
12 May 2004 | USD | 3,225 | 3,300 | 3,200 | 3,200 | 3,200 | -25 (-0.78%) | 19,089,948 |
11 May 2004 | USD | 3,025 | 3,250 | 3,000 | 3,225 | 3,225 | +125 (+4.03%) | 32,121,996 |
10 May 2004 | USD | 3,050 | 3,100 | 3,000 | 3,100 | 3,100 | 0.0 (0.0%) | 20,578,922 |
7 May 2004 | USD | 3,150 | 3,275 | 3,050 | 3,100 | 3,100 | -125 (-3.88%) | 30,895,866 |
6 May 2004 | USD | 3,375 | 3,450 | 3,200 | 3,225 | 3,225 | -250 (-7.19%) | 47,588,904 |
5 May 2004 | USD | 3,525 | 3,550 | 3,400 | 3,475 | 3,475 | -50 (-1.42%) | 26,941,854 |
4 May 2004 | USD | 3,250 | 3,525 | 3,225 | 3,525 | 3,525 | +300 (+9.30%) | 38,671,588 |
3 May 2004 | USD | 3,300 | 3,350 | 3,175 | 3,225 | 3,225 | +200 (+6.61%) | 32,864,558 |
30 Apr 2004 | USD | 2,950 | 3,050 | 2,950 | 3,025 | 3,025 | +50 (+1.68%) | 16,911,790 |
29 Apr 2004 | USD | 2,975 | 2,975 | 2,875 | 2,975 | 2,975 | -50 (-1.65%) | 15,724,694 |
28 Apr 2004 | USD | 3,075 | 3,075 | 3,000 | 3,025 | 3,025 | -25 (-0.82%) | 15,326,200 |
27 Apr 2004 | USD | 3,050 | 3,100 | 2,950 | 3,050 | 3,050 | -50 (-1.61%) | 27,806,990 |
26 Apr 2004 | USD | 3,300 | 3,325 | 3,075 | 3,100 | 3,100 | -200 (-6.06%) | 19,868,172 |
23 Apr 2004 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
22 Apr 2004 | USD | 3,225 | 3,350 | 3,225 | 3,300 | 3,300 | +50 (+1.54%) | 18,550,668 |
21 Apr 2004 | USD | 3,375 | 3,375 | 3,225 | 3,250 | 3,250 | -125 (-3.70%) | 17,565,926 |
20 Apr 2004 | USD | 3,500 | 3,525 | 3,350 | 3,375 | 3,375 | -125 (-3.57%) | 35,745,756 |
19 Apr 2004 | USD | 3,475 | 3,500 | 3,400 | 3,500 | 3,500 | +50 (+1.45%) | 27,769,022 |
16 Apr 2004 | USD | 3,400 | 3,475 | 3,375 | 3,450 | 3,450 | +100 (+2.99%) | 19,271,514 |
15 Apr 2004 | USD | 3,350 | 3,375 | 3,250 | 3,350 | 3,350 | 0.0 (0.0%) | 24,662,574 |
14 Apr 2004 | USD | 3,375 | 3,475 | 3,325 | 3,350 | 3,350 | -25 (-0.74%) | 31,645,664 |
13 Apr 2004 | USD | 3,425 | 3,450 | 3,350 | 3,375 | 3,375 | -50 (-1.46%) | 17,822,092 |
12 Apr 2004 | USD | 3,500 | 3,550 | 3,425 | 3,425 | 3,425 | -125 (-3.52%) | 18,097,006 |
9 Apr 2004 | USD | 3,500 | 3,600 | 3,500 | 3,550 | 3,550 | +25 (+0.71%) | 10,874,377 |
8 Apr 2004 | USD | 3,575 | 3,600 | 3,475 | 3,525 | 3,525 | -100 (-2.76%) | 30,462,810 |