Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | USD | 5,140 | 5,160 | 5,080 | 5,110 | 5,110 | -80 (-1.54%) | 3,303,000 |
19 Mar 2004 | USD | 5,200 | 5,240 | 5,180 | 5,190 | 5,190 | -90 (-1.70%) | 4,130,000 |
18 Mar 2004 | USD | 5,340 | 5,340 | 5,240 | 5,280 | 5,280 | +50 (+0.96%) | 3,173,000 |
17 Mar 2004 | USD | 5,230 | 5,300 | 5,210 | 5,230 | 5,230 | +30 (+0.58%) | 2,570,000 |
16 Mar 2004 | USD | 5,230 | 5,240 | 5,200 | 5,200 | 5,200 | -80 (-1.52%) | 2,496,000 |
15 Mar 2004 | USD | 5,270 | 5,310 | 5,250 | 5,280 | 5,280 | +10 (+0.19%) | 2,534,000 |
12 Mar 2004 | USD | 5,120 | 5,280 | 5,120 | 5,270 | 5,270 | +20 (+0.38%) | 7,320,000 |
11 Mar 2004 | USD | 5,350 | 5,350 | 5,250 | 5,250 | 5,250 | -200 (-3.67%) | 5,104,000 |
10 Mar 2004 | USD | 5,490 | 5,510 | 5,380 | 5,450 | 5,450 | -130 (-2.33%) | 4,134,000 |
9 Mar 2004 | USD | 5,530 | 5,650 | 5,520 | 5,580 | 5,580 | -40 (-0.71%) | 2,955,000 |
8 Mar 2004 | USD | 5,560 | 5,670 | 5,560 | 5,620 | 5,620 | +40 (+0.72%) | 3,732,000 |
5 Mar 2004 | USD | 5,560 | 5,580 | 5,490 | 5,580 | 5,580 | +150 (+2.76%) | 3,082,000 |
4 Mar 2004 | USD | 5,550 | 5,570 | 5,430 | 5,430 | 5,430 | -110 (-1.99%) | 2,858,000 |
3 Mar 2004 | USD | 5,550 | 5,600 | 5,530 | 5,540 | 5,540 | +40 (+0.73%) | 4,163,000 |
2 Mar 2004 | USD | 5,490 | 5,500 | 5,440 | 5,500 | 5,500 | +30 (+0.55%) | 2,647,000 |
1 Mar 2004 | USD | 5,420 | 5,480 | 5,360 | 5,470 | 5,470 | +140 (+2.63%) | 3,981,000 |
27 Feb 2004 | USD | 5,280 | 5,380 | 5,280 | 5,330 | 5,330 | +80 (+1.52%) | 2,855,000 |
26 Feb 2004 | USD | 5,280 | 5,290 | 5,210 | 5,250 | 5,250 | +50 (+0.96%) | 2,611,000 |
25 Feb 2004 | USD | 5,150 | 5,220 | 5,130 | 5,200 | 5,200 | -50 (-0.95%) | 2,037,000 |
24 Feb 2004 | USD | 5,260 | 5,300 | 5,220 | 5,250 | 5,250 | -110 (-2.05%) | 2,155,000 |
23 Feb 2004 | USD | 5,230 | 5,360 | 5,230 | 5,360 | 5,360 | +110 (+2.10%) | 3,206,000 |
20 Feb 2004 | USD | 5,240 | 5,320 | 5,200 | 5,250 | 5,250 | +20 (+0.38%) | 3,495,000 |
19 Feb 2004 | USD | 5,160 | 5,260 | 5,130 | 5,230 | 5,230 | +150 (+2.95%) | 3,517,000 |
18 Feb 2004 | USD | 5,160 | 5,170 | 5,050 | 5,080 | 5,080 | -80 (-1.55%) | 3,285,000 |
17 Feb 2004 | USD | 5,030 | 5,160 | 5,010 | 5,160 | 5,160 | +150 (+2.99%) | 2,941,000 |
16 Feb 2004 | USD | 5,120 | 5,140 | 5,000 | 5,010 | 5,010 | -130 (-2.53%) | 2,587,000 |
13 Feb 2004 | USD | 5,020 | 5,140 | 5,000 | 5,140 | 5,140 | +130 (+2.59%) | 3,382,000 |
12 Feb 2004 | USD | 5,100 | 5,110 | 4,970 | 5,010 | 5,010 | -80 (-1.57%) | 3,531,000 |
11 Feb 2004 | USD | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
10 Feb 2004 | USD | 5,110 | 5,120 | 5,000 | 5,090 | 5,090 | 0.0 (0.0%) | 2,945,000 |