Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | USD | 4,400 | 4,460 | 4,400 | 4,460 | 4,460 | -140 (-3.04%) | 1,391,400 |
29 Apr 2004 | USD | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 4,600 | 4,660 | 4,590 | 4,600 | 4,600 | -50 (-1.08%) | 825,800 |
27 Apr 2004 | USD | 4,760 | 4,760 | 4,600 | 4,650 | 4,650 | -110 (-2.31%) | 1,002,400 |
26 Apr 2004 | USD | 4,710 | 4,780 | 4,690 | 4,760 | 4,760 | +60 (+1.28%) | 1,189,500 |
23 Apr 2004 | USD | 4,640 | 4,730 | 4,630 | 4,700 | 4,700 | +70 (+1.51%) | 1,201,300 |
22 Apr 2004 | USD | 4,650 | 4,710 | 4,600 | 4,630 | 4,630 | +20 (+0.43%) | 1,510,700 |
21 Apr 2004 | USD | 4,600 | 4,650 | 4,510 | 4,610 | 4,610 | +30 (+0.66%) | 1,555,200 |
20 Apr 2004 | USD | 4,540 | 4,610 | 4,520 | 4,580 | 4,580 | +90 (+2.00%) | 1,286,100 |
19 Apr 2004 | USD | 4,460 | 4,520 | 4,400 | 4,490 | 4,490 | +80 (+1.81%) | 998,100 |
16 Apr 2004 | USD | 4,380 | 4,440 | 4,380 | 4,410 | 4,410 | -10 (-0.23%) | 991,600 |
15 Apr 2004 | USD | 4,510 | 4,560 | 4,390 | 4,420 | 4,420 | -80 (-1.78%) | 1,073,200 |
14 Apr 2004 | USD | 4,540 | 4,580 | 4,470 | 4,500 | 4,500 | -90 (-1.96%) | 855,000 |
13 Apr 2004 | USD | 4,550 | 4,630 | 4,530 | 4,590 | 4,590 | +130 (+2.91%) | 1,907,200 |
12 Apr 2004 | USD | 4,420 | 4,470 | 4,410 | 4,460 | 4,460 | +60 (+1.36%) | 700,300 |
9 Apr 2004 | USD | 4,420 | 4,450 | 4,360 | 4,400 | 4,400 | -70 (-1.57%) | 1,474,100 |
8 Apr 2004 | USD | 4,510 | 4,540 | 4,460 | 4,470 | 4,470 | -30 (-0.67%) | 990,600 |
7 Apr 2004 | USD | 4,500 | 4,570 | 4,480 | 4,500 | 4,500 | -20 (-0.44%) | 1,548,300 |
6 Apr 2004 | USD | 4,500 | 4,560 | 4,480 | 4,520 | 4,520 | +50 (+1.12%) | 2,007,500 |
5 Apr 2004 | USD | 4,460 | 4,470 | 4,430 | 4,470 | 4,470 | +90 (+2.05%) | 1,142,300 |
2 Apr 2004 | USD | 4,300 | 4,390 | 4,290 | 4,380 | 4,380 | +100 (+2.34%) | 1,056,800 |
1 Apr 2004 | USD | 4,380 | 4,420 | 4,280 | 4,280 | 4,280 | -100 (-2.28%) | 1,943,600 |
31 Mar 2004 | USD | 4,400 | 4,460 | 4,380 | 4,380 | 4,380 | +20 (+0.46%) | 1,440,300 |
30 Mar 2004 | USD | 4,430 | 4,440 | 4,360 | 4,360 | 4,360 | +10 (+0.23%) | 1,021,400 |
29 Mar 2004 | USD | 4,420 | 4,430 | 4,330 | 4,350 | 4,350 | -100 (-2.25%) | 1,542,000 |
26 Mar 2004 | USD | 4,350 | 4,450 | 4,320 | 4,450 | 4,450 | +290 (+6.97%) | 3,726,500 |
25 Mar 2004 | USD | 4,100 | 4,170 | 4,100 | 4,160 | 4,160 | +40 (+0.97%) | 1,816,800 |
24 Mar 2004 | USD | 4,130 | 4,140 | 4,090 | 4,120 | 4,120 | 0.0 (0.0%) | 1,715,800 |
23 Mar 2004 | USD | 4,090 | 4,160 | 4,070 | 4,120 | 4,120 | -60 (-1.44%) | 2,208,100 |
22 Mar 2004 | USD | 4,170 | 4,180 | 4,130 | 4,180 | 4,180 | -40 (-0.95%) | 1,174,700 |