Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | USD | 3,880 | 3,910 | 3,840 | 3,840 | 3,840 | -40 (-1.03%) | 4,142,300 |
10 Jun 2004 | USD | 3,870 | 3,890 | 3,860 | 3,880 | 3,880 | -10 (-0.26%) | 1,727,800 |
9 Jun 2004 | USD | 3,900 | 3,920 | 3,870 | 3,890 | 3,890 | -20 (-0.51%) | 2,214,400 |
8 Jun 2004 | USD | 3,950 | 3,950 | 3,850 | 3,910 | 3,910 | +10 (+0.26%) | 3,402,700 |
7 Jun 2004 | USD | 3,850 | 3,910 | 3,840 | 3,900 | 3,900 | +80 (+2.09%) | 2,175,600 |
4 Jun 2004 | USD | 3,840 | 3,860 | 3,770 | 3,820 | 3,820 | 0.0 (0.0%) | 2,850,400 |
3 Jun 2004 | USD | 3,910 | 3,920 | 3,800 | 3,820 | 3,820 | -70 (-1.80%) | 3,341,900 |
2 Jun 2004 | USD | 3,940 | 3,940 | 3,890 | 3,890 | 3,890 | -50 (-1.27%) | 3,398,200 |
1 Jun 2004 | USD | 3,890 | 3,950 | 3,880 | 3,940 | 3,940 | +80 (+2.07%) | 6,486,700 |
31 May 2004 | USD | 3,880 | 3,890 | 3,810 | 3,860 | 3,860 | -10 (-0.26%) | 3,041,500 |
28 May 2004 | USD | 3,900 | 3,910 | 3,860 | 3,870 | 3,870 | -20 (-0.51%) | 3,317,900 |
27 May 2004 | USD | 3,930 | 3,940 | 3,870 | 3,890 | 3,890 | -50 (-1.27%) | 2,787,100 |
26 May 2004 | USD | 3,990 | 4,030 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 3,172,000 |
25 May 2004 | USD | 3,950 | 3,960 | 3,890 | 3,940 | 3,940 | -10 (-0.25%) | 2,823,300 |
24 May 2004 | USD | 3,930 | 3,960 | 3,900 | 3,950 | 3,950 | -30 (-0.75%) | 3,447,500 |
21 May 2004 | USD | 3,980 | 4,050 | 3,940 | 3,980 | 3,980 | -50 (-1.24%) | 5,247,900 |
20 May 2004 | USD | 4,240 | 4,250 | 4,010 | 4,030 | 4,030 | -240 (-5.62%) | 3,398,100 |
19 May 2004 | USD | 4,140 | 4,290 | 4,120 | 4,270 | 4,270 | +100 (+2.40%) | 1,828,900 |
18 May 2004 | USD | 4,120 | 4,210 | 4,090 | 4,170 | 4,170 | +100 (+2.46%) | 1,682,900 |
17 May 2004 | USD | 4,130 | 4,160 | 4,070 | 4,070 | 4,070 | -110 (-2.63%) | 1,044,900 |
14 May 2004 | USD | 4,130 | 4,200 | 4,100 | 4,180 | 4,180 | 0.0 (0.0%) | 2,566,800 |
13 May 2004 | USD | 4,260 | 4,280 | 4,180 | 4,180 | 4,180 | -150 (-3.46%) | 1,045,300 |
12 May 2004 | USD | 4,310 | 4,330 | 4,190 | 4,330 | 4,330 | +60 (+1.41%) | 1,680,500 |
11 May 2004 | USD | 4,240 | 4,300 | 4,210 | 4,270 | 4,270 | +50 (+1.18%) | 1,222,000 |
10 May 2004 | USD | 4,330 | 4,390 | 4,180 | 4,220 | 4,220 | -130 (-2.99%) | 1,679,400 |
7 May 2004 | USD | 4,360 | 4,450 | 4,330 | 4,350 | 4,350 | -40 (-0.91%) | 1,072,700 |
6 May 2004 | USD | 4,460 | 4,500 | 4,390 | 4,390 | 4,390 | -70 (-1.57%) | 1,006,400 |
5 May 2004 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |