Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | USD | 2,820 | 2,860 | 2,820 | 2,850 | 2,850 | +30 (+1.06%) | 2,211,700 |
12 Nov 2004 | USD | 2,820 | 2,835 | 2,815 | 2,820 | 2,820 | -10 (-0.35%) | 1,484,400 |
11 Nov 2004 | USD | 2,820 | 2,835 | 2,815 | 2,830 | 2,830 | +5 (+0.18%) | 1,199,200 |
10 Nov 2004 | USD | 2,825 | 2,830 | 2,815 | 2,825 | 2,825 | +10 (+0.36%) | 1,839,600 |
9 Nov 2004 | USD | 2,790 | 2,825 | 2,785 | 2,815 | 2,815 | +45 (+1.62%) | 3,790,400 |
8 Nov 2004 | USD | 2,820 | 2,825 | 2,770 | 2,770 | 2,770 | -35 (-1.25%) | 9,080,800 |
5 Nov 2004 | USD | 2,835 | 2,835 | 2,800 | 2,805 | 2,805 | -20 (-0.71%) | 2,950,500 |
4 Nov 2004 | USD | 2,820 | 2,835 | 2,790 | 2,825 | 2,825 | +45 (+1.62%) | 5,116,000 |
3 Nov 2004 | USD | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 2,770 | 2,790 | 2,760 | 2,780 | 2,780 | +10 (+0.36%) | 1,978,700 |
1 Nov 2004 | USD | 2,765 | 2,775 | 2,750 | 2,770 | 2,770 | 0.0 (0.0%) | 902,000 |
29 Oct 2004 | USD | 2,780 | 2,780 | 2,755 | 2,770 | 2,770 | +15 (+0.54%) | 1,138,500 |
28 Oct 2004 | USD | 2,785 | 2,790 | 2,750 | 2,755 | 2,755 | -30 (-1.08%) | 1,498,900 |
27 Oct 2004 | USD | 2,815 | 2,815 | 2,775 | 2,785 | 2,785 | -25 (-0.89%) | 979,300 |
26 Oct 2004 | USD | 2,775 | 2,810 | 2,770 | 2,810 | 2,810 | +40 (+1.44%) | 1,728,800 |
25 Oct 2004 | USD | 2,745 | 2,790 | 2,725 | 2,770 | 2,770 | -15 (-0.54%) | 2,362,500 |
22 Oct 2004 | USD | 2,805 | 2,810 | 2,745 | 2,785 | 2,785 | -35 (-1.24%) | 3,787,800 |
21 Oct 2004 | USD | 2,840 | 2,845 | 2,820 | 2,820 | 2,820 | -50 (-1.74%) | 2,254,500 |
20 Oct 2004 | USD | 2,895 | 2,905 | 2,830 | 2,870 | 2,870 | -30 (-1.03%) | 7,455,000 |
19 Oct 2004 | USD | 2,920 | 2,925 | 2,890 | 2,900 | 2,900 | -15 (-0.51%) | 3,007,200 |
18 Oct 2004 | USD | 2,900 | 2,930 | 2,895 | 2,915 | 2,915 | +40 (+1.39%) | 3,485,500 |
15 Oct 2004 | USD | 2,880 | 2,890 | 2,860 | 2,875 | 2,875 | -30 (-1.03%) | 2,959,700 |
14 Oct 2004 | USD | 2,920 | 2,935 | 2,885 | 2,905 | 2,905 | -55 (-1.86%) | 4,621,600 |
13 Oct 2004 | USD | 2,960 | 2,985 | 2,950 | 2,960 | 2,960 | +5 (+0.17%) | 8,263,900 |
12 Oct 2004 | USD | 2,940 | 2,970 | 2,925 | 2,955 | 2,955 | +45 (+1.55%) | 12,856,700 |
11 Oct 2004 | USD | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 2,845 | 2,910 | 2,840 | 2,910 | 2,910 | +60 (+2.11%) | 20,064,300 |
7 Oct 2004 | USD | 2,830 | 2,850 | 2,805 | 2,850 | 2,850 | +70 (+2.52%) | 13,365,900 |
6 Oct 2004 | USD | 2,795 | 2,875 | 2,770 | 2,780 | 2,780 | 0.0 (0.0%) | 44,411,600 |