Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | USD | 1,906 | 1,935 | 1,906 | 1,924 | 1,924 | -2 (-0.10%) | 876,200 |
28 Jul 2004 | USD | 1,920 | 1,946 | 1,915 | 1,926 | 1,926 | +23 (+1.21%) | 814,400 |
27 Jul 2004 | USD | 1,916 | 1,946 | 1,903 | 1,903 | 1,903 | -21 (-1.09%) | 1,370,200 |
26 Jul 2004 | USD | 1,900 | 1,930 | 1,895 | 1,924 | 1,924 | +39 (+2.07%) | 1,570,200 |
23 Jul 2004 | USD | 1,890 | 1,890 | 1,857 | 1,885 | 1,885 | +10 (+0.53%) | 883,800 |
22 Jul 2004 | USD | 1,870 | 1,880 | 1,854 | 1,875 | 1,875 | -25 (-1.32%) | 854,400 |
21 Jul 2004 | USD | 1,878 | 1,907 | 1,874 | 1,900 | 1,900 | +49 (+2.65%) | 948,900 |
20 Jul 2004 | USD | 1,871 | 1,876 | 1,841 | 1,851 | 1,851 | -20 (-1.07%) | 1,034,000 |
19 Jul 2004 | USD | 1,871 | 1,871 | 1,871 | 1,871 | 1,871 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 1,875 | 1,875 | 1,846 | 1,871 | 1,871 | -6 (-0.32%) | 629,500 |
15 Jul 2004 | USD | 1,887 | 1,893 | 1,856 | 1,877 | 1,877 | -10 (-0.53%) | 873,500 |
14 Jul 2004 | USD | 1,950 | 1,950 | 1,886 | 1,887 | 1,887 | -58 (-2.98%) | 1,025,700 |
13 Jul 2004 | USD | 1,916 | 1,949 | 1,915 | 1,945 | 1,945 | +25 (+1.30%) | 577,200 |
12 Jul 2004 | USD | 1,897 | 1,934 | 1,870 | 1,920 | 1,920 | +53 (+2.84%) | 826,700 |
9 Jul 2004 | USD | 1,850 | 1,889 | 1,850 | 1,867 | 1,867 | +9 (+0.48%) | 1,103,400 |
8 Jul 2004 | USD | 1,875 | 1,875 | 1,851 | 1,858 | 1,858 | -24 (-1.28%) | 859,000 |
7 Jul 2004 | USD | 1,902 | 1,902 | 1,871 | 1,882 | 1,882 | -19 (-1.00%) | 1,091,300 |
6 Jul 2004 | USD | 1,920 | 1,920 | 1,901 | 1,901 | 1,901 | +3 (+0.16%) | 877,100 |
5 Jul 2004 | USD | 1,893 | 1,905 | 1,882 | 1,898 | 1,898 | +5 (+0.26%) | 698,200 |
2 Jul 2004 | USD | 1,915 | 1,926 | 1,882 | 1,893 | 1,893 | -33 (-1.71%) | 1,044,100 |
1 Jul 2004 | USD | 1,934 | 1,969 | 1,916 | 1,926 | 1,926 | +4 (+0.21%) | 1,495,000 |
30 Jun 2004 | USD | 1,902 | 1,944 | 1,902 | 1,922 | 1,922 | 0.0 (0.0%) | 1,460,700 |
29 Jun 2004 | USD | 1,915 | 1,935 | 1,895 | 1,922 | 1,922 | +7 (+0.37%) | 1,682,400 |
28 Jun 2004 | USD | 1,910 | 1,926 | 1,902 | 1,915 | 1,915 | 0.0 (0.0%) | 1,142,500 |
25 Jun 2004 | USD | 1,944 | 1,944 | 1,909 | 1,915 | 1,915 | -28 (-1.44%) | 1,862,200 |
24 Jun 2004 | USD | 1,915 | 1,946 | 1,915 | 1,943 | 1,943 | +13 (+0.67%) | 1,217,500 |
23 Jun 2004 | USD | 1,930 | 1,950 | 1,913 | 1,930 | 1,930 | -25 (-1.28%) | 1,164,800 |
22 Jun 2004 | USD | 1,945 | 1,956 | 1,909 | 1,955 | 1,955 | +18 (+0.93%) | 1,038,400 |
21 Jun 2004 | USD | 1,910 | 1,980 | 1,910 | 1,937 | 1,937 | +37 (+1.95%) | 1,333,600 |
18 Jun 2004 | USD | 1,911 | 1,926 | 1,863 | 1,900 | 1,900 | -37 (-1.91%) | 1,462,000 |