Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 3,830 | 3,850 | 3,800 | 3,800 | 3,800 | -50 (-1.30%) | 604,200 |
2 Sep 2004 | USD | 3,850 | 3,880 | 3,830 | 3,850 | 3,850 | +20 (+0.52%) | 426,700 |
1 Sep 2004 | USD | 3,830 | 3,860 | 3,810 | 3,830 | 3,830 | +10 (+0.26%) | 461,900 |
31 Aug 2004 | USD | 3,880 | 3,880 | 3,820 | 3,820 | 3,820 | -70 (-1.80%) | 644,200 |
30 Aug 2004 | USD | 3,880 | 3,910 | 3,860 | 3,890 | 3,890 | -10 (-0.26%) | 479,100 |
27 Aug 2004 | USD | 3,870 | 3,900 | 3,840 | 3,900 | 3,900 | +30 (+0.78%) | 383,200 |
26 Aug 2004 | USD | 3,920 | 3,930 | 3,860 | 3,870 | 3,870 | -60 (-1.53%) | 598,100 |
25 Aug 2004 | USD | 3,880 | 3,930 | 3,860 | 3,930 | 3,930 | +20 (+0.51%) | 833,000 |
24 Aug 2004 | USD | 3,900 | 3,910 | 3,870 | 3,910 | 3,910 | +30 (+0.77%) | 523,500 |
23 Aug 2004 | USD | 3,900 | 3,920 | 3,880 | 3,880 | 3,880 | +10 (+0.26%) | 1,051,300 |
20 Aug 2004 | USD | 3,830 | 3,890 | 3,820 | 3,870 | 3,870 | +80 (+2.11%) | 2,222,200 |
19 Aug 2004 | USD | 3,710 | 3,800 | 3,700 | 3,790 | 3,790 | +150 (+4.12%) | 2,636,900 |
18 Aug 2004 | USD | 3,650 | 3,680 | 3,630 | 3,640 | 3,640 | -20 (-0.55%) | 851,900 |
17 Aug 2004 | USD | 3,640 | 3,700 | 3,630 | 3,660 | 3,660 | +70 (+1.95%) | 1,161,500 |
16 Aug 2004 | USD | 3,630 | 3,650 | 3,550 | 3,590 | 3,590 | -70 (-1.91%) | 1,030,900 |
13 Aug 2004 | USD | 3,660 | 3,680 | 3,640 | 3,660 | 3,660 | -50 (-1.35%) | 1,421,400 |
12 Aug 2004 | USD | 3,760 | 3,800 | 3,700 | 3,710 | 3,710 | -80 (-2.11%) | 615,900 |
11 Aug 2004 | USD | 3,780 | 3,790 | 3,750 | 3,790 | 3,790 | +60 (+1.61%) | 789,800 |
10 Aug 2004 | USD | 3,730 | 3,750 | 3,710 | 3,730 | 3,730 | +10 (+0.27%) | 719,400 |
9 Aug 2004 | USD | 3,660 | 3,730 | 3,650 | 3,720 | 3,720 | -20 (-0.53%) | 1,164,500 |
6 Aug 2004 | USD | 3,710 | 3,740 | 3,680 | 3,740 | 3,740 | -20 (-0.53%) | 1,190,900 |
5 Aug 2004 | USD | 3,740 | 3,800 | 3,730 | 3,760 | 3,760 | +30 (+0.80%) | 798,400 |
4 Aug 2004 | USD | 3,740 | 3,770 | 3,690 | 3,730 | 3,730 | -50 (-1.32%) | 1,495,500 |
3 Aug 2004 | USD | 3,790 | 3,800 | 3,750 | 3,780 | 3,780 | 0.0 (0.0%) | 552,800 |
2 Aug 2004 | USD | 3,750 | 3,780 | 3,740 | 3,780 | 3,780 | 0.0 (0.0%) | 953,900 |
30 Jul 2004 | USD | 3,750 | 3,800 | 3,750 | 3,780 | 3,780 | +20 (+0.53%) | 921,800 |
29 Jul 2004 | USD | 3,800 | 3,810 | 3,720 | 3,760 | 3,760 | -80 (-2.08%) | 1,230,400 |
28 Jul 2004 | USD | 3,820 | 3,840 | 3,780 | 3,840 | 3,840 | +70 (+1.86%) | 1,195,300 |
27 Jul 2004 | USD | 3,790 | 3,810 | 3,740 | 3,770 | 3,770 | -40 (-1.05%) | 907,200 |
26 Jul 2004 | USD | 3,780 | 3,810 | 3,750 | 3,810 | 3,810 | -10 (-0.26%) | 837,600 |