Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | USD | 5,670 | 5,700 | 5,620 | 5,670 | 5,670 | -20 (-0.35%) | 1,398,500 |
11 Jun 2004 | USD | 5,750 | 5,780 | 5,670 | 5,690 | 5,690 | -30 (-0.52%) | 4,358,800 |
10 Jun 2004 | USD | 5,650 | 5,760 | 5,640 | 5,720 | 5,720 | +20 (+0.35%) | 2,179,900 |
9 Jun 2004 | USD | 5,730 | 5,750 | 5,690 | 5,700 | 5,700 | -80 (-1.38%) | 2,182,600 |
8 Jun 2004 | USD | 5,770 | 5,780 | 5,730 | 5,780 | 5,780 | +50 (+0.87%) | 2,926,800 |
7 Jun 2004 | USD | 5,680 | 5,760 | 5,660 | 5,730 | 5,730 | +150 (+2.69%) | 4,411,800 |
4 Jun 2004 | USD | 5,510 | 5,600 | 5,490 | 5,580 | 5,580 | +120 (+2.20%) | 2,685,900 |
3 Jun 2004 | USD | 5,510 | 5,560 | 5,410 | 5,460 | 5,460 | -20 (-0.36%) | 2,369,200 |
2 Jun 2004 | USD | 5,450 | 5,510 | 5,440 | 5,480 | 5,480 | +40 (+0.74%) | 2,513,200 |
1 Jun 2004 | USD | 5,400 | 5,450 | 5,360 | 5,440 | 5,440 | -10 (-0.18%) | 1,823,400 |
31 May 2004 | USD | 5,450 | 5,480 | 5,390 | 5,450 | 5,450 | 0.0 (0.0%) | 2,138,400 |
28 May 2004 | USD | 5,550 | 5,570 | 5,450 | 5,450 | 5,450 | -90 (-1.62%) | 2,706,600 |
27 May 2004 | USD | 5,520 | 5,560 | 5,510 | 5,540 | 5,540 | +40 (+0.73%) | 1,724,100 |
26 May 2004 | USD | 5,510 | 5,540 | 5,460 | 5,500 | 5,500 | +90 (+1.66%) | 3,232,400 |
25 May 2004 | USD | 5,480 | 5,480 | 5,380 | 5,410 | 5,410 | -50 (-0.92%) | 2,271,800 |
24 May 2004 | USD | 5,530 | 5,540 | 5,400 | 5,460 | 5,460 | -10 (-0.18%) | 2,896,000 |
21 May 2004 | USD | 5,350 | 5,510 | 5,340 | 5,470 | 5,470 | +140 (+2.63%) | 3,522,900 |
20 May 2004 | USD | 5,380 | 5,430 | 5,320 | 5,330 | 5,330 | -130 (-2.38%) | 3,124,000 |
19 May 2004 | USD | 5,340 | 5,480 | 5,310 | 5,460 | 5,460 | +20 (+0.37%) | 4,293,400 |
18 May 2004 | USD | 5,440 | 5,450 | 5,340 | 5,440 | 5,440 | 0.0 (0.0%) | 3,511,900 |
17 May 2004 | USD | 5,560 | 5,560 | 5,430 | 5,440 | 5,440 | -110 (-1.98%) | 2,395,800 |
14 May 2004 | USD | 5,590 | 5,650 | 5,440 | 5,550 | 5,550 | -10 (-0.18%) | 3,453,800 |
13 May 2004 | USD | 5,610 | 5,630 | 5,530 | 5,560 | 5,560 | -150 (-2.63%) | 2,160,600 |
12 May 2004 | USD | 5,660 | 5,720 | 5,640 | 5,710 | 5,710 | +80 (+1.42%) | 2,571,400 |
11 May 2004 | USD | 5,550 | 5,640 | 5,530 | 5,630 | 5,630 | -20 (-0.35%) | 3,073,500 |
10 May 2004 | USD | 5,710 | 5,780 | 5,590 | 5,650 | 5,650 | -20 (-0.35%) | 4,199,200 |
7 May 2004 | USD | 5,600 | 5,780 | 5,600 | 5,670 | 5,670 | -30 (-0.53%) | 3,292,200 |
6 May 2004 | USD | 5,800 | 5,810 | 5,700 | 5,700 | 5,700 | -90 (-1.55%) | 3,879,900 |
5 May 2004 | USD | 5,790 | 5,790 | 5,790 | 5,790 | 5,790 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 5,790 | 5,790 | 5,790 | 5,790 | 5,790 | 0.0 (0.0%) | 0 |