Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 5,170 | 5,190 | 5,060 | 5,090 | 5,090 | +20 (+0.39%) | 2,792,000 |
6 Feb 2004 | USD | 5,140 | 5,170 | 5,070 | 5,070 | 5,070 | -30 (-0.59%) | 2,333,000 |
5 Feb 2004 | USD | 5,110 | 5,150 | 5,040 | 5,100 | 5,100 | -80 (-1.54%) | 3,470,000 |
4 Feb 2004 | USD | 5,250 | 5,290 | 5,150 | 5,180 | 5,180 | -30 (-0.58%) | 3,721,000 |
3 Feb 2004 | USD | 5,330 | 5,350 | 5,180 | 5,210 | 5,210 | -130 (-2.43%) | 4,922,000 |
2 Feb 2004 | USD | 5,400 | 5,480 | 5,340 | 5,340 | 5,340 | -60 (-1.11%) | 1,940,000 |
30 Jan 2004 | USD | 5,450 | 5,530 | 5,360 | 5,400 | 5,400 | -150 (-2.70%) | 3,720,000 |
29 Jan 2004 | USD | 5,500 | 5,560 | 5,440 | 5,550 | 5,550 | +10 (+0.18%) | 3,655,000 |
28 Jan 2004 | USD | 5,420 | 5,620 | 5,410 | 5,540 | 5,540 | +140 (+2.59%) | 10,281,000 |
27 Jan 2004 | USD | 5,330 | 5,430 | 5,310 | 5,400 | 5,400 | +160 (+3.05%) | 6,714,000 |
26 Jan 2004 | USD | 5,190 | 5,240 | 5,150 | 5,240 | 5,240 | +60 (+1.16%) | 2,813,000 |
23 Jan 2004 | USD | 5,260 | 5,260 | 5,160 | 5,180 | 5,180 | -20 (-0.38%) | 2,871,000 |
22 Jan 2004 | USD | 5,210 | 5,250 | 5,170 | 5,200 | 5,200 | +40 (+0.78%) | 2,541,000 |
21 Jan 2004 | USD | 5,120 | 5,250 | 5,110 | 5,160 | 5,160 | 0.0 (0.0%) | 4,552,000 |
20 Jan 2004 | USD | 5,070 | 5,220 | 5,040 | 5,160 | 5,160 | +120 (+2.38%) | 3,636,000 |
19 Jan 2004 | USD | 5,070 | 5,070 | 4,990 | 5,040 | 5,040 | +70 (+1.41%) | 2,247,000 |
16 Jan 2004 | USD | 4,920 | 5,010 | 4,920 | 4,970 | 4,970 | -30 (-0.60%) | 4,389,000 |
15 Jan 2004 | USD | 5,060 | 5,100 | 4,980 | 5,000 | 5,000 | -50 (-0.99%) | 1,993,000 |
14 Jan 2004 | USD | 5,120 | 5,120 | 5,050 | 5,050 | 5,050 | -20 (-0.39%) | 2,094,000 |
13 Jan 2004 | USD | 5,170 | 5,170 | 5,050 | 5,070 | 5,070 | -140 (-2.69%) | 3,380,000 |
12 Jan 2004 | USD | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | 0.0 (0.0%) | 0 |
9 Jan 2004 | USD | 5,140 | 5,210 | 5,060 | 5,210 | 5,210 | +170 (+3.37%) | 4,633,000 |
8 Jan 2004 | USD | 5,030 | 5,060 | 4,970 | 5,040 | 5,040 | -10 (-0.20%) | 2,231,000 |
7 Jan 2004 | USD | 5,120 | 5,130 | 5,020 | 5,050 | 5,050 | -40 (-0.79%) | 2,992,000 |
6 Jan 2004 | USD | 5,170 | 5,180 | 5,050 | 5,090 | 5,090 | +50 (+0.99%) | 2,960,000 |
5 Jan 2004 | USD | 5,090 | 5,090 | 5,010 | 5,040 | 5,040 | +50 (+1.00%) | 1,531,000 |
2 Jan 2004 | USD | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | 0.0 (0.0%) | 0 |
1 Jan 2004 | USD | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | 0.0 (0.0%) | 0 |
30 Dec 2003 | USD | 4,960 | 4,990 | 4,930 | 4,990 | 4,990 | +150 (+3.10%) | 4,192,000 |