Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | USD | 5,790 | 5,790 | 5,790 | 5,790 | 5,790 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 5,650 | 5,800 | 5,590 | 5,790 | 5,790 | +10 (+0.17%) | 4,535,000 |
29 Apr 2004 | USD | 5,780 | 5,780 | 5,780 | 5,780 | 5,780 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 5,750 | 5,810 | 5,740 | 5,780 | 5,780 | +40 (+0.70%) | 3,909,000 |
27 Apr 2004 | USD | 5,700 | 5,740 | 5,650 | 5,740 | 5,740 | +40 (+0.70%) | 2,608,000 |
26 Apr 2004 | USD | 5,730 | 5,760 | 5,680 | 5,700 | 5,700 | -30 (-0.52%) | 2,601,000 |
23 Apr 2004 | USD | 5,590 | 5,730 | 5,570 | 5,730 | 5,730 | +230 (+4.18%) | 6,969,000 |
22 Apr 2004 | USD | 5,490 | 5,590 | 5,480 | 5,500 | 5,500 | +100 (+1.85%) | 4,474,000 |
21 Apr 2004 | USD | 5,530 | 5,530 | 5,400 | 5,400 | 5,400 | -120 (-2.17%) | 2,971,000 |
20 Apr 2004 | USD | 5,440 | 5,530 | 5,430 | 5,520 | 5,520 | +80 (+1.47%) | 4,668,000 |
19 Apr 2004 | USD | 5,390 | 5,460 | 5,370 | 5,440 | 5,440 | +70 (+1.30%) | 2,846,000 |
16 Apr 2004 | USD | 5,300 | 5,400 | 5,270 | 5,370 | 5,370 | +110 (+2.09%) | 3,298,000 |
15 Apr 2004 | USD | 5,340 | 5,400 | 5,250 | 5,260 | 5,260 | -80 (-1.50%) | 3,460,000 |
14 Apr 2004 | USD | 5,340 | 5,370 | 5,300 | 5,340 | 5,340 | +20 (+0.38%) | 2,101,000 |
13 Apr 2004 | USD | 5,410 | 5,410 | 5,280 | 5,320 | 5,320 | -70 (-1.30%) | 3,940,000 |
12 Apr 2004 | USD | 5,440 | 5,480 | 5,380 | 5,390 | 5,390 | -20 (-0.37%) | 1,553,000 |
9 Apr 2004 | USD | 5,500 | 5,500 | 5,390 | 5,410 | 5,410 | -90 (-1.64%) | 2,390,000 |
8 Apr 2004 | USD | 5,490 | 5,530 | 5,480 | 5,500 | 5,500 | +30 (+0.55%) | 2,902,000 |
7 Apr 2004 | USD | 5,470 | 5,510 | 5,460 | 5,470 | 5,470 | -20 (-0.36%) | 2,782,000 |
6 Apr 2004 | USD | 5,490 | 5,500 | 5,430 | 5,490 | 5,490 | +40 (+0.73%) | 3,148,000 |
5 Apr 2004 | USD | 5,450 | 5,470 | 5,410 | 5,450 | 5,450 | +170 (+3.22%) | 3,689,000 |
2 Apr 2004 | USD | 5,240 | 5,300 | 5,220 | 5,280 | 5,280 | 0.0 (0.0%) | 3,668,000 |
1 Apr 2004 | USD | 5,400 | 5,410 | 5,240 | 5,280 | 5,280 | -110 (-2.04%) | 3,797,000 |
31 Mar 2004 | USD | 5,490 | 5,500 | 5,350 | 5,390 | 5,390 | -50 (-0.92%) | 2,819,000 |
30 Mar 2004 | USD | 5,500 | 5,500 | 5,430 | 5,440 | 5,440 | +30 (+0.55%) | 1,940,000 |
29 Mar 2004 | USD | 5,390 | 5,460 | 5,370 | 5,410 | 5,410 | +100 (+1.88%) | 3,699,000 |
26 Mar 2004 | USD | 5,240 | 5,340 | 5,230 | 5,310 | 5,310 | +150 (+2.91%) | 3,373,000 |
25 Mar 2004 | USD | 5,170 | 5,180 | 5,120 | 5,160 | 5,160 | +30 (+0.58%) | 2,401,000 |
24 Mar 2004 | USD | 5,130 | 5,140 | 5,080 | 5,130 | 5,130 | -40 (-0.77%) | 2,572,000 |
23 Mar 2004 | USD | 5,020 | 5,180 | 5,020 | 5,170 | 5,170 | +60 (+1.17%) | 3,514,000 |