Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | USD | 5,210 | 5,270 | 5,170 | 5,270 | 5,270 | +120 (+2.33%) | 1,779,000 |
3 Sep 2004 | USD | 5,240 | 5,270 | 5,120 | 5,150 | 5,150 | -50 (-0.96%) | 2,879,900 |
2 Sep 2004 | USD | 5,280 | 5,290 | 5,190 | 5,200 | 5,200 | -10 (-0.19%) | 2,233,900 |
1 Sep 2004 | USD | 5,220 | 5,250 | 5,200 | 5,210 | 5,210 | -10 (-0.19%) | 1,614,400 |
31 Aug 2004 | USD | 5,220 | 5,250 | 5,190 | 5,220 | 5,220 | -40 (-0.76%) | 1,620,200 |
30 Aug 2004 | USD | 5,260 | 5,280 | 5,230 | 5,260 | 5,260 | +10 (+0.19%) | 1,559,100 |
27 Aug 2004 | USD | 5,230 | 5,250 | 5,200 | 5,250 | 5,250 | +30 (+0.57%) | 1,395,900 |
26 Aug 2004 | USD | 5,280 | 5,290 | 5,200 | 5,220 | 5,220 | +10 (+0.19%) | 1,701,800 |
25 Aug 2004 | USD | 5,210 | 5,230 | 5,150 | 5,210 | 5,210 | -30 (-0.57%) | 2,091,500 |
24 Aug 2004 | USD | 5,200 | 5,240 | 5,180 | 5,240 | 5,240 | +70 (+1.35%) | 1,921,700 |
23 Aug 2004 | USD | 5,140 | 5,200 | 5,130 | 5,170 | 5,170 | +40 (+0.78%) | 1,427,700 |
20 Aug 2004 | USD | 5,130 | 5,150 | 5,110 | 5,130 | 5,130 | +10 (+0.20%) | 1,820,200 |
19 Aug 2004 | USD | 5,120 | 5,120 | 5,080 | 5,120 | 5,120 | +40 (+0.79%) | 1,762,700 |
18 Aug 2004 | USD | 5,070 | 5,100 | 5,050 | 5,080 | 5,080 | +50 (+0.99%) | 2,345,100 |
17 Aug 2004 | USD | 5,050 | 5,070 | 5,010 | 5,030 | 5,030 | +20 (+0.40%) | 2,610,200 |
16 Aug 2004 | USD | 4,960 | 5,020 | 4,910 | 5,010 | 5,010 | +60 (+1.21%) | 2,937,400 |
13 Aug 2004 | USD | 5,000 | 5,030 | 4,940 | 4,950 | 4,950 | -180 (-3.51%) | 4,847,200 |
12 Aug 2004 | USD | 5,140 | 5,170 | 5,100 | 5,130 | 5,130 | -50 (-0.97%) | 1,529,500 |
11 Aug 2004 | USD | 5,170 | 5,220 | 5,150 | 5,180 | 5,180 | +90 (+1.77%) | 3,188,100 |
10 Aug 2004 | USD | 5,090 | 5,120 | 5,060 | 5,090 | 5,090 | -40 (-0.78%) | 3,113,400 |
9 Aug 2004 | USD | 5,090 | 5,140 | 5,070 | 5,130 | 5,130 | -60 (-1.16%) | 2,561,800 |
6 Aug 2004 | USD | 5,190 | 5,210 | 5,140 | 5,190 | 5,190 | -50 (-0.95%) | 2,493,000 |
5 Aug 2004 | USD | 5,270 | 5,290 | 5,210 | 5,240 | 5,240 | -70 (-1.32%) | 2,961,400 |
4 Aug 2004 | USD | 5,340 | 5,360 | 5,250 | 5,310 | 5,310 | -80 (-1.48%) | 2,277,900 |
3 Aug 2004 | USD | 5,410 | 5,440 | 5,350 | 5,390 | 5,390 | -30 (-0.55%) | 1,973,000 |
2 Aug 2004 | USD | 5,430 | 5,440 | 5,370 | 5,420 | 5,420 | -20 (-0.37%) | 1,943,300 |
30 Jul 2004 | USD | 5,400 | 5,460 | 5,390 | 5,440 | 5,440 | +90 (+1.68%) | 2,713,300 |
29 Jul 2004 | USD | 5,370 | 5,380 | 5,300 | 5,350 | 5,350 | -50 (-0.93%) | 3,003,400 |
28 Jul 2004 | USD | 5,350 | 5,410 | 5,350 | 5,400 | 5,400 | +50 (+0.93%) | 2,550,100 |
27 Jul 2004 | USD | 5,390 | 5,390 | 5,340 | 5,350 | 5,350 | -30 (-0.56%) | 1,914,900 |