Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | USD | 3,730 | 3,790 | 3,700 | 3,730 | 3,730 | +40 (+1.08%) | 643,400 |
28 May 2004 | USD | 3,580 | 3,720 | 3,530 | 3,690 | 3,690 | +180 (+5.13%) | 667,200 |
27 May 2004 | USD | 3,520 | 3,570 | 3,510 | 3,510 | 3,510 | +10 (+0.29%) | 210,500 |
26 May 2004 | USD | 3,500 | 3,560 | 3,500 | 3,500 | 3,500 | +30 (+0.86%) | 235,800 |
25 May 2004 | USD | 3,520 | 3,520 | 3,450 | 3,470 | 3,470 | -60 (-1.70%) | 202,200 |
24 May 2004 | USD | 3,550 | 3,550 | 3,500 | 3,530 | 3,530 | +20 (+0.57%) | 205,800 |
21 May 2004 | USD | 3,490 | 3,540 | 3,460 | 3,510 | 3,510 | +30 (+0.86%) | 126,600 |
20 May 2004 | USD | 3,480 | 3,540 | 3,460 | 3,480 | 3,480 | -60 (-1.69%) | 258,800 |
19 May 2004 | USD | 3,390 | 3,560 | 3,380 | 3,540 | 3,540 | +220 (+6.63%) | 547,400 |
18 May 2004 | USD | 3,280 | 3,370 | 3,250 | 3,320 | 3,320 | +20 (+0.61%) | 589,400 |
17 May 2004 | USD | 3,450 | 3,450 | 3,290 | 3,300 | 3,300 | -100 (-2.94%) | 735,600 |
14 May 2004 | USD | 3,480 | 3,480 | 3,350 | 3,400 | 3,400 | 0.0 (0.0%) | 354,900 |
13 May 2004 | USD | 3,560 | 3,560 | 3,380 | 3,400 | 3,400 | -150 (-4.23%) | 498,700 |
12 May 2004 | USD | 3,430 | 3,560 | 3,420 | 3,550 | 3,550 | +210 (+6.29%) | 662,100 |
11 May 2004 | USD | 3,350 | 3,390 | 3,320 | 3,340 | 3,340 | -60 (-1.76%) | 587,100 |
10 May 2004 | USD | 3,610 | 3,630 | 3,380 | 3,400 | 3,400 | -170 (-4.76%) | 743,200 |
7 May 2004 | USD | 3,800 | 3,800 | 3,540 | 3,570 | 3,570 | -270 (-7.03%) | 1,247,700 |
6 May 2004 | USD | 3,860 | 3,890 | 3,800 | 3,840 | 3,840 | +50 (+1.32%) | 518,500 |
5 May 2004 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 3,810 | 3,850 | 3,760 | 3,790 | 3,790 | -10 (-0.26%) | 396,500 |
29 Apr 2004 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 3,840 | 3,840 | 3,800 | 3,800 | 3,800 | -50 (-1.30%) | 268,500 |
27 Apr 2004 | USD | 3,870 | 3,870 | 3,800 | 3,850 | 3,850 | -10 (-0.26%) | 263,100 |
26 Apr 2004 | USD | 3,810 | 3,900 | 3,790 | 3,860 | 3,860 | +50 (+1.31%) | 496,500 |
23 Apr 2004 | USD | 3,800 | 3,810 | 3,770 | 3,810 | 3,810 | +20 (+0.53%) | 282,000 |
22 Apr 2004 | USD | 3,720 | 3,790 | 3,710 | 3,790 | 3,790 | +70 (+1.88%) | 317,800 |
21 Apr 2004 | USD | 3,770 | 3,820 | 3,660 | 3,720 | 3,720 | -30 (-0.80%) | 891,800 |
20 Apr 2004 | USD | 3,740 | 3,770 | 3,710 | 3,750 | 3,750 | +10 (+0.27%) | 647,300 |