Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | USD | 5,240 | 5,250 | 5,190 | 5,200 | 5,200 | -30 (-0.57%) | 1,979,500 |
15 Oct 2004 | USD | 5,230 | 5,240 | 5,190 | 5,230 | 5,230 | -40 (-0.76%) | 1,748,900 |
14 Oct 2004 | USD | 5,300 | 5,310 | 5,250 | 5,270 | 5,270 | -20 (-0.38%) | 1,715,700 |
13 Oct 2004 | USD | 5,310 | 5,340 | 5,280 | 5,290 | 5,290 | -30 (-0.56%) | 1,853,800 |
12 Oct 2004 | USD | 5,360 | 5,380 | 5,290 | 5,320 | 5,320 | -90 (-1.66%) | 2,271,400 |
11 Oct 2004 | USD | 5,410 | 5,410 | 5,410 | 5,410 | 5,410 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 5,320 | 5,430 | 5,320 | 5,410 | 5,410 | +10 (+0.19%) | 2,084,200 |
7 Oct 2004 | USD | 5,450 | 5,470 | 5,390 | 5,400 | 5,400 | -80 (-1.46%) | 1,705,100 |
6 Oct 2004 | USD | 5,390 | 5,480 | 5,370 | 5,480 | 5,480 | +40 (+0.74%) | 2,695,200 |
5 Oct 2004 | USD | 5,420 | 5,460 | 5,400 | 5,440 | 5,440 | +30 (+0.55%) | 2,545,200 |
4 Oct 2004 | USD | 5,310 | 5,410 | 5,290 | 5,410 | 5,410 | +200 (+3.84%) | 3,796,200 |
1 Oct 2004 | USD | 5,180 | 5,230 | 5,170 | 5,210 | 5,210 | +30 (+0.58%) | 1,787,100 |
30 Sep 2004 | USD | 5,230 | 5,250 | 5,180 | 5,180 | 5,180 | +70 (+1.37%) | 2,654,800 |
29 Sep 2004 | USD | 5,150 | 5,150 | 5,080 | 5,110 | 5,110 | -30 (-0.58%) | 2,716,200 |
28 Sep 2004 | USD | 5,090 | 5,140 | 5,080 | 5,140 | 5,140 | -10 (-0.19%) | 2,510,500 |
27 Sep 2004 | USD | 5,170 | 5,200 | 5,150 | 5,150 | 5,150 | +80 (+1.58%) | 2,970,300 |
24 Sep 2004 | USD | 5,070 | 5,090 | 5,030 | 5,070 | 5,070 | -130 (-2.50%) | 2,836,800 |
23 Sep 2004 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 5,250 | 5,260 | 5,160 | 5,200 | 5,200 | -20 (-0.38%) | 1,664,900 |
21 Sep 2004 | USD | 5,260 | 5,270 | 5,210 | 5,220 | 5,220 | +10 (+0.19%) | 1,881,800 |
20 Sep 2004 | USD | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 5,200 | 5,270 | 5,180 | 5,210 | 5,210 | +40 (+0.77%) | 3,451,400 |
16 Sep 2004 | USD | 5,180 | 5,260 | 5,160 | 5,170 | 5,170 | -110 (-2.08%) | 3,326,000 |
15 Sep 2004 | USD | 5,300 | 5,310 | 5,220 | 5,280 | 5,280 | -50 (-0.94%) | 2,374,500 |
14 Sep 2004 | USD | 5,310 | 5,350 | 5,300 | 5,330 | 5,330 | +70 (+1.33%) | 2,699,800 |
13 Sep 2004 | USD | 5,200 | 5,260 | 5,190 | 5,260 | 5,260 | +110 (+2.14%) | 2,032,600 |
10 Sep 2004 | USD | 5,130 | 5,160 | 5,090 | 5,150 | 5,150 | -40 (-0.77%) | 5,453,800 |
9 Sep 2004 | USD | 5,250 | 5,270 | 5,170 | 5,190 | 5,190 | -110 (-2.08%) | 2,100,000 |
8 Sep 2004 | USD | 5,310 | 5,310 | 5,270 | 5,300 | 5,300 | 0.0 (0.0%) | 1,226,400 |
7 Sep 2004 | USD | 5,240 | 5,300 | 5,230 | 5,300 | 5,300 | +30 (+0.57%) | 1,350,300 |