Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | USD | 4,140 | 4,230 | 4,120 | 4,230 | 4,230 | +140 (+3.42%) | 413,400 |
12 Nov 2004 | USD | 4,060 | 4,110 | 4,060 | 4,090 | 4,090 | -20 (-0.49%) | 321,200 |
11 Nov 2004 | USD | 4,090 | 4,180 | 4,060 | 4,110 | 4,110 | +30 (+0.74%) | 698,000 |
10 Nov 2004 | USD | 4,070 | 4,120 | 4,060 | 4,080 | 4,080 | +40 (+0.99%) | 612,300 |
9 Nov 2004 | USD | 3,990 | 4,050 | 3,980 | 4,040 | 4,040 | +60 (+1.51%) | 343,400 |
8 Nov 2004 | USD | 4,030 | 4,030 | 3,980 | 3,980 | 3,980 | -50 (-1.24%) | 223,000 |
5 Nov 2004 | USD | 3,990 | 4,030 | 3,970 | 4,030 | 4,030 | +60 (+1.51%) | 451,800 |
4 Nov 2004 | USD | 3,970 | 4,030 | 3,950 | 3,970 | 3,970 | +50 (+1.28%) | 729,200 |
3 Nov 2004 | USD | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 3,810 | 3,920 | 3,800 | 3,920 | 3,920 | +150 (+3.98%) | 832,700 |
1 Nov 2004 | USD | 3,730 | 3,790 | 3,730 | 3,770 | 3,770 | +10 (+0.27%) | 364,700 |
29 Oct 2004 | USD | 3,710 | 3,770 | 3,700 | 3,760 | 3,760 | +20 (+0.53%) | 203,000 |
28 Oct 2004 | USD | 3,740 | 3,770 | 3,730 | 3,740 | 3,740 | -20 (-0.53%) | 558,800 |
27 Oct 2004 | USD | 3,730 | 3,770 | 3,720 | 3,760 | 3,760 | +60 (+1.62%) | 409,500 |
26 Oct 2004 | USD | 3,740 | 3,760 | 3,680 | 3,700 | 3,700 | +10 (+0.27%) | 434,200 |
25 Oct 2004 | USD | 3,710 | 3,730 | 3,670 | 3,690 | 3,690 | -50 (-1.34%) | 378,400 |
22 Oct 2004 | USD | 3,750 | 3,770 | 3,730 | 3,740 | 3,740 | +10 (+0.27%) | 452,400 |
21 Oct 2004 | USD | 3,760 | 3,770 | 3,730 | 3,730 | 3,730 | -60 (-1.58%) | 871,200 |
20 Oct 2004 | USD | 3,800 | 3,830 | 3,770 | 3,790 | 3,790 | -50 (-1.30%) | 729,200 |
19 Oct 2004 | USD | 3,860 | 3,890 | 3,820 | 3,840 | 3,840 | -30 (-0.78%) | 436,700 |
18 Oct 2004 | USD | 3,890 | 3,910 | 3,860 | 3,870 | 3,870 | 0.0 (0.0%) | 275,500 |
15 Oct 2004 | USD | 3,850 | 3,880 | 3,850 | 3,870 | 3,870 | -20 (-0.51%) | 196,600 |
14 Oct 2004 | USD | 3,880 | 3,910 | 3,870 | 3,890 | 3,890 | +10 (+0.26%) | 512,700 |
13 Oct 2004 | USD | 3,880 | 3,920 | 3,850 | 3,880 | 3,880 | -20 (-0.51%) | 243,500 |
12 Oct 2004 | USD | 3,900 | 3,920 | 3,890 | 3,900 | 3,900 | -30 (-0.76%) | 381,800 |
11 Oct 2004 | USD | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 3,960 | 3,960 | 3,910 | 3,930 | 3,930 | -20 (-0.51%) | 314,700 |
7 Oct 2004 | USD | 3,960 | 3,960 | 3,930 | 3,950 | 3,950 | +20 (+0.51%) | 312,700 |
6 Oct 2004 | USD | 3,880 | 3,930 | 3,880 | 3,930 | 3,930 | +50 (+1.29%) | 312,600 |
5 Oct 2004 | USD | 3,890 | 3,940 | 3,870 | 3,880 | 3,880 | +10 (+0.26%) | 426,400 |