Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | USD | 2,565 | 2,600 | 2,560 | 2,600 | 2,600 | +60 (+2.36%) | 24,300 |
25 Jun 2004 | USD | 2,500 | 2,540 | 2,490 | 2,540 | 2,540 | +50 (+2.01%) | 17,400 |
24 Jun 2004 | USD | 2,545 | 2,545 | 2,450 | 2,490 | 2,490 | -15 (-0.60%) | 27,600 |
23 Jun 2004 | USD | 2,550 | 2,550 | 2,500 | 2,505 | 2,505 | -5 (-0.20%) | 16,600 |
22 Jun 2004 | USD | 2,500 | 2,520 | 2,490 | 2,510 | 2,510 | 0.0 (0.0%) | 19,000 |
21 Jun 2004 | USD | 2,440 | 2,535 | 2,420 | 2,510 | 2,510 | +95 (+3.93%) | 34,200 |
18 Jun 2004 | USD | 2,475 | 2,475 | 2,350 | 2,415 | 2,415 | -100 (-3.98%) | 46,400 |
17 Jun 2004 | USD | 2,500 | 2,530 | 2,410 | 2,515 | 2,515 | -25 (-0.98%) | 50,200 |
16 Jun 2004 | USD | 2,580 | 2,615 | 2,520 | 2,540 | 2,540 | -25 (-0.97%) | 26,700 |
15 Jun 2004 | USD | 2,620 | 2,630 | 2,550 | 2,565 | 2,565 | -55 (-2.10%) | 25,800 |
14 Jun 2004 | USD | 2,600 | 2,650 | 2,600 | 2,620 | 2,620 | -5 (-0.19%) | 16,100 |
11 Jun 2004 | USD | 2,650 | 2,650 | 2,600 | 2,625 | 2,625 | +20 (+0.77%) | 47,400 |
10 Jun 2004 | USD | 2,545 | 2,625 | 2,530 | 2,605 | 2,605 | +80 (+3.17%) | 108,600 |
9 Jun 2004 | USD | 2,500 | 2,550 | 2,470 | 2,525 | 2,525 | -15 (-0.59%) | 95,100 |
8 Jun 2004 | USD | 2,470 | 2,560 | 2,460 | 2,540 | 2,540 | +150 (+6.28%) | 93,000 |
7 Jun 2004 | USD | 2,350 | 2,400 | 2,290 | 2,390 | 2,390 | +80 (+3.46%) | 35,700 |
4 Jun 2004 | USD | 2,330 | 2,365 | 2,285 | 2,310 | 2,310 | +20 (+0.87%) | 70,000 |
3 Jun 2004 | USD | 2,275 | 2,325 | 2,250 | 2,290 | 2,290 | +70 (+3.15%) | 42,700 |
2 Jun 2004 | USD | 2,250 | 2,305 | 2,220 | 2,220 | 2,220 | -25 (-1.11%) | 25,000 |
1 Jun 2004 | USD | 2,280 | 2,335 | 2,245 | 2,245 | 2,245 | -35 (-1.54%) | 13,300 |
31 May 2004 | USD | 2,315 | 2,315 | 2,240 | 2,280 | 2,280 | -40 (-1.72%) | 20,000 |
28 May 2004 | USD | 2,320 | 2,360 | 2,310 | 2,320 | 2,320 | +5 (+0.22%) | 14,300 |
27 May 2004 | USD | 2,380 | 2,410 | 2,280 | 2,315 | 2,315 | -65 (-2.73%) | 27,100 |
26 May 2004 | USD | 2,440 | 2,440 | 2,370 | 2,380 | 2,380 | -45 (-1.86%) | 10,300 |
25 May 2004 | USD | 2,435 | 2,440 | 2,390 | 2,425 | 2,425 | -25 (-1.02%) | 8,400 |
24 May 2004 | USD | 2,450 | 2,455 | 2,430 | 2,450 | 2,450 | +30 (+1.24%) | 16,500 |
21 May 2004 | USD | 2,425 | 2,440 | 2,380 | 2,420 | 2,420 | 0.0 (0.0%) | 16,700 |
20 May 2004 | USD | 2,425 | 2,450 | 2,380 | 2,420 | 2,420 | 0.0 (0.0%) | 16,600 |
19 May 2004 | USD | 2,400 | 2,435 | 2,400 | 2,420 | 2,420 | +20 (+0.83%) | 21,700 |
18 May 2004 | USD | 2,270 | 2,430 | 2,270 | 2,400 | 2,400 | +55 (+2.35%) | 39,300 |