Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 2,630 | 2,650 | 2,605 | 2,610 | 2,610 | -25 (-0.95%) | 557,600 |
31 Aug 2004 | USD | 2,595 | 2,635 | 2,580 | 2,635 | 2,635 | 0.0 (0.0%) | 535,600 |
30 Aug 2004 | USD | 2,615 | 2,635 | 2,610 | 2,635 | 2,635 | 0.0 (0.0%) | 302,800 |
27 Aug 2004 | USD | 2,615 | 2,640 | 2,600 | 2,635 | 2,635 | -20 (-0.75%) | 636,100 |
26 Aug 2004 | USD | 2,655 | 2,680 | 2,645 | 2,655 | 2,655 | +10 (+0.38%) | 531,400 |
25 Aug 2004 | USD | 2,600 | 2,660 | 2,600 | 2,645 | 2,645 | +45 (+1.73%) | 713,700 |
24 Aug 2004 | USD | 2,580 | 2,625 | 2,580 | 2,600 | 2,600 | +15 (+0.58%) | 522,600 |
23 Aug 2004 | USD | 2,565 | 2,595 | 2,560 | 2,585 | 2,585 | +30 (+1.17%) | 714,200 |
20 Aug 2004 | USD | 2,560 | 2,575 | 2,530 | 2,555 | 2,555 | -5 (-0.20%) | 467,700 |
19 Aug 2004 | USD | 2,495 | 2,560 | 2,470 | 2,560 | 2,560 | +105 (+4.28%) | 1,003,800 |
18 Aug 2004 | USD | 2,465 | 2,500 | 2,425 | 2,455 | 2,455 | +5 (+0.20%) | 490,900 |
17 Aug 2004 | USD | 2,480 | 2,485 | 2,440 | 2,450 | 2,450 | -5 (-0.20%) | 342,200 |
16 Aug 2004 | USD | 2,480 | 2,485 | 2,425 | 2,455 | 2,455 | 0.0 (0.0%) | 433,300 |
13 Aug 2004 | USD | 2,500 | 2,510 | 2,450 | 2,455 | 2,455 | -40 (-1.60%) | 416,000 |
12 Aug 2004 | USD | 2,490 | 2,530 | 2,480 | 2,495 | 2,495 | -5 (-0.20%) | 501,900 |
11 Aug 2004 | USD | 2,485 | 2,500 | 2,460 | 2,500 | 2,500 | -25 (-0.99%) | 1,026,200 |
10 Aug 2004 | USD | 2,480 | 2,535 | 2,465 | 2,525 | 2,525 | +65 (+2.64%) | 1,143,900 |
9 Aug 2004 | USD | 2,380 | 2,475 | 2,360 | 2,460 | 2,460 | +70 (+2.93%) | 671,900 |
6 Aug 2004 | USD | 2,390 | 2,410 | 2,365 | 2,390 | 2,390 | -35 (-1.44%) | 357,500 |
5 Aug 2004 | USD | 2,400 | 2,455 | 2,370 | 2,425 | 2,425 | -55 (-2.22%) | 1,382,200 |
4 Aug 2004 | USD | 2,445 | 2,495 | 2,440 | 2,480 | 2,480 | +40 (+1.64%) | 1,339,700 |
3 Aug 2004 | USD | 2,400 | 2,440 | 2,390 | 2,440 | 2,440 | +5 (+0.21%) | 952,600 |
2 Aug 2004 | USD | 2,435 | 2,490 | 2,400 | 2,435 | 2,435 | 0.0 (0.0%) | 1,179,600 |
30 Jul 2004 | USD | 2,500 | 2,500 | 2,420 | 2,435 | 2,435 | +140 (+6.10%) | 1,302,200 |
29 Jul 2004 | USD | 2,260 | 2,365 | 2,255 | 2,295 | 2,295 | +30 (+1.32%) | 626,500 |
28 Jul 2004 | USD | 2,250 | 2,270 | 2,235 | 2,265 | 2,265 | +40 (+1.80%) | 360,000 |
27 Jul 2004 | USD | 2,260 | 2,260 | 2,220 | 2,225 | 2,225 | -75 (-3.26%) | 722,700 |
26 Jul 2004 | USD | 2,285 | 2,325 | 2,270 | 2,300 | 2,300 | +35 (+1.55%) | 570,900 |
23 Jul 2004 | USD | 2,305 | 2,310 | 2,265 | 2,265 | 2,265 | 0.0 (0.0%) | 351,700 |
22 Jul 2004 | USD | 2,230 | 2,285 | 2,230 | 2,265 | 2,265 | -40 (-1.74%) | 296,900 |