Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2004 | USD | 3,870 | 3,900 | 3,840 | 3,860 | 3,860 | +30 (+0.78%) | 143,700 |
20 Aug 2004 | USD | 3,810 | 3,860 | 3,800 | 3,830 | 3,830 | 0.0 (0.0%) | 207,400 |
19 Aug 2004 | USD | 3,820 | 3,840 | 3,790 | 3,830 | 3,830 | 0.0 (0.0%) | 248,900 |
18 Aug 2004 | USD | 3,820 | 3,850 | 3,780 | 3,830 | 3,830 | +30 (+0.79%) | 190,800 |
17 Aug 2004 | USD | 3,830 | 3,860 | 3,790 | 3,800 | 3,800 | -30 (-0.78%) | 334,700 |
16 Aug 2004 | USD | 3,860 | 3,880 | 3,780 | 3,830 | 3,830 | -40 (-1.03%) | 269,600 |
13 Aug 2004 | USD | 3,900 | 3,900 | 3,860 | 3,870 | 3,870 | -50 (-1.28%) | 265,400 |
12 Aug 2004 | USD | 3,890 | 3,940 | 3,890 | 3,920 | 3,920 | +20 (+0.51%) | 145,700 |
11 Aug 2004 | USD | 3,810 | 3,920 | 3,810 | 3,900 | 3,900 | +130 (+3.45%) | 269,400 |
10 Aug 2004 | USD | 3,710 | 3,800 | 3,700 | 3,770 | 3,770 | +30 (+0.80%) | 211,200 |
9 Aug 2004 | USD | 3,700 | 3,750 | 3,700 | 3,740 | 3,740 | -10 (-0.27%) | 163,300 |
6 Aug 2004 | USD | 3,730 | 3,780 | 3,710 | 3,750 | 3,750 | -50 (-1.32%) | 194,300 |
5 Aug 2004 | USD | 3,800 | 3,810 | 3,740 | 3,800 | 3,800 | +80 (+2.15%) | 219,000 |
4 Aug 2004 | USD | 3,720 | 3,740 | 3,690 | 3,720 | 3,720 | -30 (-0.80%) | 286,600 |
3 Aug 2004 | USD | 3,870 | 3,870 | 3,720 | 3,750 | 3,750 | -110 (-2.85%) | 356,500 |
2 Aug 2004 | USD | 3,830 | 3,880 | 3,760 | 3,860 | 3,860 | +10 (+0.26%) | 201,700 |
30 Jul 2004 | USD | 3,810 | 3,850 | 3,770 | 3,850 | 3,850 | +90 (+2.39%) | 526,800 |
29 Jul 2004 | USD | 3,920 | 3,960 | 3,720 | 3,760 | 3,760 | -200 (-5.05%) | 635,700 |
28 Jul 2004 | USD | 4,060 | 4,070 | 3,930 | 3,960 | 3,960 | -50 (-1.25%) | 301,100 |
27 Jul 2004 | USD | 4,050 | 4,070 | 3,960 | 4,010 | 4,010 | -20 (-0.50%) | 236,000 |
26 Jul 2004 | USD | 4,020 | 4,050 | 3,980 | 4,030 | 4,030 | +20 (+0.50%) | 138,200 |
23 Jul 2004 | USD | 4,030 | 4,050 | 3,970 | 4,010 | 4,010 | -20 (-0.50%) | 168,700 |
22 Jul 2004 | USD | 4,030 | 4,060 | 4,020 | 4,030 | 4,030 | -50 (-1.23%) | 135,800 |
21 Jul 2004 | USD | 4,090 | 4,130 | 4,020 | 4,080 | 4,080 | 0.0 (0.0%) | 428,400 |
20 Jul 2004 | USD | 4,070 | 4,090 | 4,040 | 4,080 | 4,080 | -10 (-0.24%) | 243,200 |
19 Jul 2004 | USD | 4,090 | 4,090 | 4,090 | 4,090 | 4,090 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 4,140 | 4,150 | 4,060 | 4,090 | 4,090 | -60 (-1.45%) | 439,700 |
15 Jul 2004 | USD | 4,060 | 4,150 | 4,030 | 4,150 | 4,150 | +140 (+3.49%) | 992,700 |
14 Jul 2004 | USD | 4,160 | 4,170 | 3,970 | 4,010 | 4,010 | +30 (+0.75%) | 709,000 |
13 Jul 2004 | USD | 4,000 | 4,010 | 3,940 | 3,980 | 3,980 | -20 (-0.50%) | 137,300 |