Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | USD | 5,170 | 5,240 | 5,150 | 5,240 | 5,240 | +90 (+1.75%) | 1,995,200 |
26 Nov 2004 | USD | 5,160 | 5,180 | 5,130 | 5,150 | 5,150 | +40 (+0.78%) | 2,209,800 |
25 Nov 2004 | USD | 5,200 | 5,230 | 5,110 | 5,110 | 5,110 | -50 (-0.97%) | 3,302,600 |
24 Nov 2004 | USD | 5,200 | 5,220 | 5,150 | 5,160 | 5,160 | -80 (-1.53%) | 2,742,900 |
23 Nov 2004 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
22 Nov 2004 | USD | 5,220 | 5,250 | 5,200 | 5,240 | 5,240 | -80 (-1.50%) | 2,292,400 |
19 Nov 2004 | USD | 5,340 | 5,380 | 5,310 | 5,320 | 5,320 | +30 (+0.57%) | 1,881,600 |
18 Nov 2004 | USD | 5,400 | 5,420 | 5,280 | 5,290 | 5,290 | -90 (-1.67%) | 2,359,800 |
17 Nov 2004 | USD | 5,390 | 5,410 | 5,370 | 5,380 | 5,380 | -50 (-0.92%) | 1,242,600 |
16 Nov 2004 | USD | 5,420 | 5,460 | 5,400 | 5,430 | 5,430 | -40 (-0.73%) | 1,876,900 |
15 Nov 2004 | USD | 5,400 | 5,480 | 5,380 | 5,470 | 5,470 | +80 (+1.48%) | 2,118,900 |
12 Nov 2004 | USD | 5,330 | 5,410 | 5,310 | 5,390 | 5,390 | +110 (+2.08%) | 3,533,000 |
11 Nov 2004 | USD | 5,370 | 5,390 | 5,260 | 5,280 | 5,280 | -20 (-0.38%) | 2,328,400 |
10 Nov 2004 | USD | 5,320 | 5,340 | 5,270 | 5,300 | 5,300 | -20 (-0.38%) | 1,842,100 |
9 Nov 2004 | USD | 5,340 | 5,390 | 5,290 | 5,320 | 5,320 | -60 (-1.12%) | 1,864,300 |
8 Nov 2004 | USD | 5,430 | 5,430 | 5,370 | 5,380 | 5,380 | -30 (-0.55%) | 1,027,600 |
5 Nov 2004 | USD | 5,380 | 5,410 | 5,370 | 5,410 | 5,410 | +100 (+1.88%) | 2,763,000 |
4 Nov 2004 | USD | 5,330 | 5,330 | 5,290 | 5,310 | 5,310 | +70 (+1.34%) | 2,823,400 |
3 Nov 2004 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 5,220 | 5,260 | 5,200 | 5,240 | 5,240 | +90 (+1.75%) | 2,754,300 |
1 Nov 2004 | USD | 5,150 | 5,200 | 5,100 | 5,150 | 5,150 | -80 (-1.53%) | 2,450,400 |
29 Oct 2004 | USD | 5,140 | 5,230 | 5,130 | 5,230 | 5,230 | +60 (+1.16%) | 3,781,700 |
28 Oct 2004 | USD | 5,160 | 5,200 | 5,150 | 5,170 | 5,170 | +110 (+2.17%) | 2,187,300 |
27 Oct 2004 | USD | 5,110 | 5,150 | 5,060 | 5,060 | 5,060 | +10 (+0.20%) | 1,894,900 |
26 Oct 2004 | USD | 5,080 | 5,100 | 5,030 | 5,050 | 5,050 | -50 (-0.98%) | 3,148,800 |
25 Oct 2004 | USD | 5,110 | 5,130 | 5,090 | 5,100 | 5,100 | -100 (-1.92%) | 1,936,700 |
22 Oct 2004 | USD | 5,220 | 5,250 | 5,200 | 5,200 | 5,200 | +10 (+0.19%) | 1,540,700 |
21 Oct 2004 | USD | 5,230 | 5,250 | 5,160 | 5,190 | 5,190 | -40 (-0.76%) | 2,465,700 |
20 Oct 2004 | USD | 5,300 | 5,320 | 5,220 | 5,230 | 5,230 | -60 (-1.13%) | 2,619,900 |
19 Oct 2004 | USD | 5,260 | 5,340 | 5,250 | 5,290 | 5,290 | +90 (+1.73%) | 2,232,100 |