Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | USD | 4,020 | 4,050 | 3,990 | 4,020 | 4,020 | -20 (-0.50%) | 1,140,300 |
14 Oct 2004 | USD | 4,080 | 4,080 | 4,020 | 4,040 | 4,040 | -40 (-0.98%) | 749,500 |
13 Oct 2004 | USD | 4,110 | 4,130 | 4,060 | 4,080 | 4,080 | +10 (+0.25%) | 895,300 |
12 Oct 2004 | USD | 4,070 | 4,120 | 4,020 | 4,070 | 4,070 | -30 (-0.73%) | 717,600 |
11 Oct 2004 | USD | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 4,110 | 4,140 | 4,090 | 4,100 | 4,100 | 0.0 (0.0%) | 1,181,400 |
7 Oct 2004 | USD | 4,180 | 4,180 | 4,090 | 4,100 | 4,100 | -70 (-1.68%) | 1,735,700 |
6 Oct 2004 | USD | 4,120 | 4,170 | 4,120 | 4,170 | 4,170 | +40 (+0.97%) | 1,332,900 |
5 Oct 2004 | USD | 4,090 | 4,140 | 4,080 | 4,130 | 4,130 | +50 (+1.23%) | 1,517,200 |
4 Oct 2004 | USD | 4,060 | 4,100 | 4,050 | 4,080 | 4,080 | +70 (+1.75%) | 1,315,900 |
1 Oct 2004 | USD | 3,990 | 4,040 | 3,990 | 4,010 | 4,010 | +50 (+1.26%) | 1,056,800 |
30 Sep 2004 | USD | 3,970 | 4,010 | 3,940 | 3,960 | 3,960 | 0.0 (0.0%) | 1,256,100 |
29 Sep 2004 | USD | 3,960 | 3,980 | 3,940 | 3,960 | 3,960 | +10 (+0.25%) | 1,368,600 |
28 Sep 2004 | USD | 3,910 | 3,970 | 3,900 | 3,950 | 3,950 | +30 (+0.77%) | 1,199,700 |
27 Sep 2004 | USD | 3,900 | 3,960 | 3,900 | 3,920 | 3,920 | -10 (-0.25%) | 1,043,900 |
24 Sep 2004 | USD | 3,940 | 3,970 | 3,910 | 3,930 | 3,930 | -50 (-1.26%) | 1,839,900 |
23 Sep 2004 | USD | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 4,000 | 4,050 | 3,950 | 3,980 | 3,980 | -70 (-1.73%) | 1,567,900 |
21 Sep 2004 | USD | 4,030 | 4,090 | 4,010 | 4,050 | 4,050 | +70 (+1.76%) | 2,395,700 |
20 Sep 2004 | USD | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 4,040 | 4,050 | 3,980 | 3,980 | 3,980 | -40 (-1.00%) | 1,748,700 |
16 Sep 2004 | USD | 4,000 | 4,060 | 3,990 | 4,020 | 4,020 | +10 (+0.25%) | 1,708,400 |
15 Sep 2004 | USD | 4,040 | 4,060 | 4,000 | 4,010 | 4,010 | -20 (-0.50%) | 1,881,600 |
14 Sep 2004 | USD | 3,980 | 4,050 | 3,970 | 4,030 | 4,030 | +80 (+2.03%) | 2,467,300 |
13 Sep 2004 | USD | 3,900 | 3,950 | 3,900 | 3,950 | 3,950 | +60 (+1.54%) | 739,500 |
10 Sep 2004 | USD | 3,870 | 3,910 | 3,830 | 3,890 | 3,890 | -30 (-0.77%) | 3,682,000 |
9 Sep 2004 | USD | 3,960 | 3,970 | 3,920 | 3,920 | 3,920 | -40 (-1.01%) | 1,382,000 |
8 Sep 2004 | USD | 3,950 | 3,970 | 3,930 | 3,960 | 3,960 | +10 (+0.25%) | 1,136,800 |
7 Sep 2004 | USD | 3,890 | 3,960 | 3,890 | 3,950 | 3,950 | +110 (+2.86%) | 2,957,100 |
6 Sep 2004 | USD | 3,850 | 3,880 | 3,810 | 3,840 | 3,840 | +40 (+1.05%) | 1,569,100 |