Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | USD | 3,870 | 3,870 | 3,800 | 3,820 | 3,820 | -40 (-1.04%) | 789,600 |
22 Jul 2004 | USD | 3,830 | 3,860 | 3,810 | 3,860 | 3,860 | -30 (-0.77%) | 1,367,300 |
21 Jul 2004 | USD | 3,820 | 3,900 | 3,810 | 3,890 | 3,890 | +130 (+3.46%) | 1,971,800 |
20 Jul 2004 | USD | 3,800 | 3,810 | 3,730 | 3,760 | 3,760 | -80 (-2.08%) | 1,317,200 |
19 Jul 2004 | USD | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 3,760 | 3,860 | 3,730 | 3,840 | 3,840 | +90 (+2.40%) | 3,351,200 |
15 Jul 2004 | USD | 3,630 | 3,750 | 3,590 | 3,750 | 3,750 | +90 (+2.46%) | 3,517,000 |
14 Jul 2004 | USD | 3,730 | 3,750 | 3,660 | 3,660 | 3,660 | -70 (-1.88%) | 1,935,400 |
13 Jul 2004 | USD | 3,760 | 3,760 | 3,710 | 3,730 | 3,730 | -60 (-1.58%) | 1,884,500 |
12 Jul 2004 | USD | 3,810 | 3,810 | 3,770 | 3,790 | 3,790 | +20 (+0.53%) | 1,264,400 |
9 Jul 2004 | USD | 3,760 | 3,800 | 3,760 | 3,770 | 3,770 | -20 (-0.53%) | 1,702,700 |
8 Jul 2004 | USD | 3,850 | 3,870 | 3,780 | 3,790 | 3,790 | -70 (-1.81%) | 1,123,500 |
7 Jul 2004 | USD | 3,850 | 3,870 | 3,810 | 3,860 | 3,860 | -30 (-0.77%) | 2,095,700 |
6 Jul 2004 | USD | 3,870 | 3,920 | 3,870 | 3,890 | 3,890 | +10 (+0.26%) | 1,201,600 |
5 Jul 2004 | USD | 3,850 | 3,890 | 3,850 | 3,880 | 3,880 | +20 (+0.52%) | 1,082,600 |
2 Jul 2004 | USD | 3,880 | 3,890 | 3,850 | 3,860 | 3,860 | -60 (-1.53%) | 1,072,700 |
1 Jul 2004 | USD | 3,910 | 3,930 | 3,900 | 3,920 | 3,920 | +20 (+0.51%) | 967,700 |
30 Jun 2004 | USD | 3,930 | 3,950 | 3,880 | 3,900 | 3,900 | -30 (-0.76%) | 1,412,200 |
29 Jun 2004 | USD | 3,990 | 3,990 | 3,920 | 3,930 | 3,930 | -40 (-1.01%) | 2,254,700 |
28 Jun 2004 | USD | 3,930 | 3,970 | 3,920 | 3,970 | 3,970 | +80 (+2.06%) | 2,285,100 |
25 Jun 2004 | USD | 3,910 | 3,920 | 3,880 | 3,890 | 3,890 | +10 (+0.26%) | 2,156,700 |
24 Jun 2004 | USD | 3,860 | 3,890 | 3,850 | 3,880 | 3,880 | +70 (+1.84%) | 1,827,100 |
23 Jun 2004 | USD | 3,880 | 3,900 | 3,800 | 3,810 | 3,810 | -40 (-1.04%) | 2,381,600 |
22 Jun 2004 | USD | 3,800 | 3,850 | 3,780 | 3,850 | 3,850 | +60 (+1.58%) | 1,237,400 |
21 Jun 2004 | USD | 3,800 | 3,860 | 3,790 | 3,790 | 3,790 | +30 (+0.80%) | 1,396,900 |
18 Jun 2004 | USD | 3,830 | 3,840 | 3,750 | 3,760 | 3,760 | -80 (-2.08%) | 1,894,400 |
17 Jun 2004 | USD | 3,840 | 3,850 | 3,810 | 3,840 | 3,840 | +20 (+0.52%) | 1,333,300 |
16 Jun 2004 | USD | 3,800 | 3,860 | 3,800 | 3,820 | 3,820 | +30 (+0.79%) | 2,228,600 |
15 Jun 2004 | USD | 3,800 | 3,820 | 3,770 | 3,790 | 3,790 | -20 (-0.52%) | 1,641,500 |
14 Jun 2004 | USD | 3,850 | 3,860 | 3,790 | 3,810 | 3,810 | -30 (-0.78%) | 1,925,300 |