Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 4,220 | 4,240 | 4,170 | 4,210 | 4,210 | -20 (-0.47%) | 1,013,300 |
5 Feb 2004 | USD | 4,130 | 4,240 | 4,130 | 4,230 | 4,230 | +50 (+1.20%) | 1,399,500 |
4 Feb 2004 | USD | 4,260 | 4,290 | 4,120 | 4,180 | 4,180 | -130 (-3.02%) | 1,663,400 |
3 Feb 2004 | USD | 4,390 | 4,430 | 4,280 | 4,310 | 4,310 | +10 (+0.23%) | 2,009,200 |
2 Feb 2004 | USD | 4,320 | 4,370 | 4,300 | 4,300 | 4,300 | -30 (-0.69%) | 899,300 |
30 Jan 2004 | USD | 4,290 | 4,350 | 4,270 | 4,330 | 4,330 | +70 (+1.64%) | 1,452,600 |
29 Jan 2004 | USD | 4,300 | 4,320 | 4,220 | 4,260 | 4,260 | -100 (-2.29%) | 1,592,800 |
28 Jan 2004 | USD | 4,360 | 4,390 | 4,330 | 4,360 | 4,360 | -100 (-2.24%) | 1,245,300 |
27 Jan 2004 | USD | 4,560 | 4,570 | 4,460 | 4,460 | 4,460 | -50 (-1.11%) | 1,283,600 |
26 Jan 2004 | USD | 4,570 | 4,590 | 4,440 | 4,510 | 4,510 | -130 (-2.80%) | 1,176,600 |
23 Jan 2004 | USD | 4,580 | 4,660 | 4,540 | 4,640 | 4,640 | +110 (+2.43%) | 1,413,900 |
22 Jan 2004 | USD | 4,550 | 4,600 | 4,520 | 4,530 | 4,530 | -10 (-0.22%) | 1,188,400 |
21 Jan 2004 | USD | 4,540 | 4,600 | 4,510 | 4,540 | 4,540 | +10 (+0.22%) | 1,700,400 |
20 Jan 2004 | USD | 4,450 | 4,560 | 4,440 | 4,530 | 4,530 | +50 (+1.12%) | 995,600 |
19 Jan 2004 | USD | 4,430 | 4,490 | 4,410 | 4,480 | 4,480 | +90 (+2.05%) | 1,065,200 |
16 Jan 2004 | USD | 4,420 | 4,420 | 4,310 | 4,390 | 4,390 | -20 (-0.45%) | 1,556,600 |
15 Jan 2004 | USD | 4,490 | 4,490 | 4,400 | 4,410 | 4,410 | -80 (-1.78%) | 953,600 |
14 Jan 2004 | USD | 4,410 | 4,490 | 4,380 | 4,490 | 4,490 | +80 (+1.81%) | 1,209,400 |
13 Jan 2004 | USD | 4,450 | 4,460 | 4,330 | 4,410 | 4,410 | -50 (-1.12%) | 1,315,000 |
12 Jan 2004 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
9 Jan 2004 | USD | 4,490 | 4,490 | 4,370 | 4,460 | 4,460 | +20 (+0.45%) | 1,635,500 |
8 Jan 2004 | USD | 4,410 | 4,490 | 4,400 | 4,440 | 4,440 | +50 (+1.14%) | 771,800 |
7 Jan 2004 | USD | 4,460 | 4,490 | 4,350 | 4,390 | 4,390 | -90 (-2.01%) | 840,600 |
6 Jan 2004 | USD | 4,500 | 4,510 | 4,440 | 4,480 | 4,480 | +30 (+0.67%) | 1,348,800 |
5 Jan 2004 | USD | 4,420 | 4,480 | 4,420 | 4,450 | 4,450 | +70 (+1.60%) | 718,500 |
2 Jan 2004 | USD | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 0.0 (0.0%) | 0 |
1 Jan 2004 | USD | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 0.0 (0.0%) | 0 |
30 Dec 2003 | USD | 4,370 | 4,380 | 4,320 | 4,380 | 4,380 | +100 (+2.34%) | 313,400 |
29 Dec 2003 | USD | 4,250 | 4,350 | 4,250 | 4,280 | 4,280 | +10 (+0.23%) | 573,600 |