Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 5,350 | 5,420 | 5,330 | 5,380 | 5,380 | -40 (-0.74%) | 2,781,300 |
23 Jul 2004 | USD | 5,460 | 5,480 | 5,400 | 5,420 | 5,420 | -80 (-1.45%) | 2,168,500 |
22 Jul 2004 | USD | 5,470 | 5,510 | 5,440 | 5,500 | 5,500 | -10 (-0.18%) | 1,236,400 |
21 Jul 2004 | USD | 5,520 | 5,530 | 5,480 | 5,510 | 5,510 | 0.0 (0.0%) | 1,584,500 |
20 Jul 2004 | USD | 5,450 | 5,510 | 5,420 | 5,510 | 5,510 | -30 (-0.54%) | 2,884,200 |
19 Jul 2004 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 5,530 | 5,560 | 5,500 | 5,540 | 5,540 | -90 (-1.60%) | 2,893,800 |
15 Jul 2004 | USD | 5,600 | 5,640 | 5,560 | 5,630 | 5,630 | -10 (-0.18%) | 1,556,300 |
14 Jul 2004 | USD | 5,680 | 5,690 | 5,590 | 5,640 | 5,640 | -60 (-1.05%) | 1,268,400 |
13 Jul 2004 | USD | 5,630 | 5,710 | 5,620 | 5,700 | 5,700 | +50 (+0.88%) | 1,851,500 |
12 Jul 2004 | USD | 5,580 | 5,700 | 5,560 | 5,650 | 5,650 | +60 (+1.07%) | 2,000,200 |
9 Jul 2004 | USD | 5,570 | 5,620 | 5,560 | 5,590 | 5,590 | -40 (-0.71%) | 2,315,800 |
8 Jul 2004 | USD | 5,640 | 5,660 | 5,600 | 5,630 | 5,630 | -20 (-0.35%) | 2,101,100 |
7 Jul 2004 | USD | 5,680 | 5,720 | 5,640 | 5,650 | 5,650 | -60 (-1.05%) | 2,779,400 |
6 Jul 2004 | USD | 5,700 | 5,810 | 5,700 | 5,710 | 5,710 | +20 (+0.35%) | 2,577,800 |
5 Jul 2004 | USD | 5,700 | 5,730 | 5,670 | 5,690 | 5,690 | -50 (-0.87%) | 1,366,000 |
2 Jul 2004 | USD | 5,690 | 5,750 | 5,680 | 5,740 | 5,740 | 0.0 (0.0%) | 1,937,500 |
1 Jul 2004 | USD | 5,750 | 5,780 | 5,700 | 5,740 | 5,740 | -10 (-0.17%) | 2,192,200 |
30 Jun 2004 | USD | 5,730 | 5,750 | 5,710 | 5,750 | 5,750 | +60 (+1.05%) | 2,353,800 |
29 Jun 2004 | USD | 5,670 | 5,720 | 5,660 | 5,690 | 5,690 | -20 (-0.35%) | 1,880,600 |
28 Jun 2004 | USD | 5,720 | 5,730 | 5,680 | 5,710 | 5,710 | +20 (+0.35%) | 1,685,500 |
25 Jun 2004 | USD | 5,700 | 5,720 | 5,670 | 5,690 | 5,690 | -30 (-0.52%) | 1,967,900 |
24 Jun 2004 | USD | 5,680 | 5,740 | 5,670 | 5,720 | 5,720 | +120 (+2.14%) | 2,750,900 |
23 Jun 2004 | USD | 5,650 | 5,680 | 5,590 | 5,600 | 5,600 | -40 (-0.71%) | 3,744,600 |
22 Jun 2004 | USD | 5,680 | 5,680 | 5,610 | 5,640 | 5,640 | -40 (-0.70%) | 1,976,800 |
21 Jun 2004 | USD | 5,700 | 5,770 | 5,670 | 5,680 | 5,680 | +30 (+0.53%) | 2,708,300 |
18 Jun 2004 | USD | 5,710 | 5,760 | 5,610 | 5,650 | 5,650 | -30 (-0.53%) | 2,648,600 |
17 Jun 2004 | USD | 5,760 | 5,820 | 5,660 | 5,680 | 5,680 | -80 (-1.39%) | 3,000,700 |
16 Jun 2004 | USD | 5,660 | 5,760 | 5,660 | 5,760 | 5,760 | +100 (+1.77%) | 1,700,100 |
15 Jun 2004 | USD | 5,640 | 5,720 | 5,620 | 5,660 | 5,660 | -10 (-0.18%) | 2,150,900 |