Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 2,245 | 2,325 | 2,245 | 2,305 | 2,305 | +50 (+2.22%) | 355,500 |
20 Jul 2004 | USD | 2,260 | 2,285 | 2,220 | 2,255 | 2,255 | -50 (-2.17%) | 673,800 |
19 Jul 2004 | USD | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 2,290 | 2,305 | 2,260 | 2,305 | 2,305 | +45 (+1.99%) | 543,500 |
15 Jul 2004 | USD | 2,280 | 2,295 | 2,250 | 2,260 | 2,260 | +15 (+0.67%) | 599,000 |
14 Jul 2004 | USD | 2,370 | 2,410 | 2,245 | 2,245 | 2,245 | -95 (-4.06%) | 624,100 |
13 Jul 2004 | USD | 2,340 | 2,365 | 2,320 | 2,340 | 2,340 | +25 (+1.08%) | 693,800 |
12 Jul 2004 | USD | 2,300 | 2,340 | 2,275 | 2,315 | 2,315 | +25 (+1.09%) | 520,700 |
9 Jul 2004 | USD | 2,270 | 2,295 | 2,240 | 2,290 | 2,290 | +60 (+2.69%) | 463,100 |
8 Jul 2004 | USD | 2,220 | 2,275 | 2,210 | 2,230 | 2,230 | -10 (-0.45%) | 298,600 |
7 Jul 2004 | USD | 2,240 | 2,285 | 2,220 | 2,240 | 2,240 | -65 (-2.82%) | 400,100 |
6 Jul 2004 | USD | 2,275 | 2,310 | 2,275 | 2,305 | 2,305 | +25 (+1.10%) | 387,000 |
5 Jul 2004 | USD | 2,315 | 2,315 | 2,270 | 2,280 | 2,280 | -20 (-0.87%) | 580,500 |
2 Jul 2004 | USD | 2,325 | 2,330 | 2,290 | 2,300 | 2,300 | -10 (-0.43%) | 374,700 |
1 Jul 2004 | USD | 2,355 | 2,355 | 2,285 | 2,310 | 2,310 | +35 (+1.54%) | 796,000 |
30 Jun 2004 | USD | 2,265 | 2,275 | 2,240 | 2,275 | 2,275 | +5 (+0.22%) | 562,200 |
29 Jun 2004 | USD | 2,220 | 2,270 | 2,220 | 2,270 | 2,270 | -5 (-0.22%) | 422,000 |
28 Jun 2004 | USD | 2,265 | 2,280 | 2,250 | 2,275 | 2,275 | +10 (+0.44%) | 273,200 |
25 Jun 2004 | USD | 2,230 | 2,265 | 2,225 | 2,265 | 2,265 | -5 (-0.22%) | 431,100 |
24 Jun 2004 | USD | 2,250 | 2,285 | 2,240 | 2,270 | 2,270 | 0.0 (0.0%) | 538,300 |
23 Jun 2004 | USD | 2,285 | 2,300 | 2,260 | 2,270 | 2,270 | -30 (-1.30%) | 343,800 |
22 Jun 2004 | USD | 2,280 | 2,315 | 2,265 | 2,300 | 2,300 | -10 (-0.43%) | 355,500 |
21 Jun 2004 | USD | 2,300 | 2,360 | 2,275 | 2,310 | 2,310 | +75 (+3.36%) | 775,800 |
18 Jun 2004 | USD | 2,250 | 2,300 | 2,200 | 2,235 | 2,235 | -10 (-0.45%) | 611,900 |
17 Jun 2004 | USD | 2,225 | 2,260 | 2,220 | 2,245 | 2,245 | +35 (+1.58%) | 625,700 |
16 Jun 2004 | USD | 2,200 | 2,230 | 2,190 | 2,210 | 2,210 | +10 (+0.45%) | 735,500 |
15 Jun 2004 | USD | 2,220 | 2,220 | 2,180 | 2,200 | 2,200 | 0.0 (0.0%) | 516,400 |
14 Jun 2004 | USD | 2,180 | 2,245 | 2,180 | 2,200 | 2,200 | +30 (+1.38%) | 314,100 |
11 Jun 2004 | USD | 2,155 | 2,190 | 2,155 | 2,170 | 2,170 | -35 (-1.59%) | 783,800 |
10 Jun 2004 | USD | 2,140 | 2,215 | 2,125 | 2,205 | 2,205 | +70 (+3.28%) | 596,700 |