Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | USD | 4,050 | 4,080 | 4,000 | 4,010 | 4,010 | -40 (-0.99%) | 821,500 |
25 Nov 2004 | USD | 4,050 | 4,060 | 4,010 | 4,050 | 4,050 | -20 (-0.49%) | 909,300 |
24 Nov 2004 | USD | 4,070 | 4,100 | 4,060 | 4,070 | 4,070 | -40 (-0.97%) | 860,400 |
23 Nov 2004 | USD | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 0.0 (0.0%) | 0 |
22 Nov 2004 | USD | 4,140 | 4,160 | 4,060 | 4,110 | 4,110 | -80 (-1.91%) | 833,600 |
19 Nov 2004 | USD | 4,170 | 4,220 | 4,160 | 4,190 | 4,190 | +70 (+1.70%) | 1,272,500 |
18 Nov 2004 | USD | 4,150 | 4,180 | 4,090 | 4,120 | 4,120 | -10 (-0.24%) | 690,400 |
17 Nov 2004 | USD | 4,120 | 4,170 | 4,120 | 4,130 | 4,130 | -10 (-0.24%) | 1,062,800 |
16 Nov 2004 | USD | 4,170 | 4,200 | 4,140 | 4,140 | 4,140 | -10 (-0.24%) | 1,112,300 |
15 Nov 2004 | USD | 4,100 | 4,170 | 4,080 | 4,150 | 4,150 | +80 (+1.97%) | 944,800 |
12 Nov 2004 | USD | 3,990 | 4,080 | 3,990 | 4,070 | 4,070 | +30 (+0.74%) | 1,779,000 |
11 Nov 2004 | USD | 4,120 | 4,120 | 4,030 | 4,040 | 4,040 | -80 (-1.94%) | 614,800 |
10 Nov 2004 | USD | 4,100 | 4,140 | 4,090 | 4,120 | 4,120 | +40 (+0.98%) | 779,400 |
9 Nov 2004 | USD | 4,110 | 4,140 | 4,050 | 4,080 | 4,080 | -80 (-1.92%) | 1,204,700 |
8 Nov 2004 | USD | 4,190 | 4,190 | 4,150 | 4,160 | 4,160 | -30 (-0.72%) | 820,600 |
5 Nov 2004 | USD | 4,190 | 4,200 | 4,180 | 4,190 | 4,190 | +40 (+0.96%) | 1,178,900 |
4 Nov 2004 | USD | 4,150 | 4,180 | 4,130 | 4,150 | 4,150 | +40 (+0.97%) | 1,836,700 |
3 Nov 2004 | USD | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 4,110 | 4,130 | 4,090 | 4,110 | 4,110 | +40 (+0.98%) | 1,379,100 |
1 Nov 2004 | USD | 4,040 | 4,070 | 4,000 | 4,070 | 4,070 | +40 (+0.99%) | 884,200 |
29 Oct 2004 | USD | 4,010 | 4,040 | 3,980 | 4,030 | 4,030 | -30 (-0.74%) | 1,151,400 |
28 Oct 2004 | USD | 3,990 | 4,080 | 3,970 | 4,060 | 4,060 | +110 (+2.78%) | 1,160,700 |
27 Oct 2004 | USD | 3,970 | 3,990 | 3,910 | 3,950 | 3,950 | -10 (-0.25%) | 1,137,700 |
26 Oct 2004 | USD | 3,940 | 3,970 | 3,890 | 3,960 | 3,960 | +60 (+1.54%) | 1,789,900 |
25 Oct 2004 | USD | 3,810 | 3,920 | 3,810 | 3,900 | 3,900 | -20 (-0.51%) | 1,888,100 |
22 Oct 2004 | USD | 3,980 | 3,980 | 3,900 | 3,920 | 3,920 | -20 (-0.51%) | 1,097,000 |
21 Oct 2004 | USD | 3,970 | 3,980 | 3,910 | 3,940 | 3,940 | 0.0 (0.0%) | 778,000 |
20 Oct 2004 | USD | 4,010 | 4,020 | 3,900 | 3,940 | 3,940 | -90 (-2.23%) | 1,332,500 |
19 Oct 2004 | USD | 4,040 | 4,070 | 4,020 | 4,030 | 4,030 | +10 (+0.25%) | 1,116,800 |
18 Oct 2004 | USD | 4,040 | 4,050 | 3,980 | 4,020 | 4,020 | 0.0 (0.0%) | 474,200 |