Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2004 | USD | 3,850 | 3,870 | 3,720 | 3,740 | 3,740 | -110 (-2.86%) | 270,700 |
16 Apr 2004 | USD | 3,900 | 3,920 | 3,820 | 3,850 | 3,850 | -40 (-1.03%) | 400,800 |
15 Apr 2004 | USD | 4,040 | 4,040 | 3,880 | 3,890 | 3,890 | -120 (-2.99%) | 397,700 |
14 Apr 2004 | USD | 4,010 | 4,050 | 3,970 | 4,010 | 4,010 | -10 (-0.25%) | 472,600 |
13 Apr 2004 | USD | 3,980 | 4,020 | 3,960 | 4,020 | 4,020 | +140 (+3.61%) | 563,400 |
12 Apr 2004 | USD | 3,880 | 3,930 | 3,870 | 3,880 | 3,880 | +20 (+0.52%) | 192,400 |
9 Apr 2004 | USD | 3,870 | 3,890 | 3,820 | 3,860 | 3,860 | -80 (-2.03%) | 339,700 |
8 Apr 2004 | USD | 3,940 | 3,990 | 3,910 | 3,940 | 3,940 | +10 (+0.25%) | 715,500 |
7 Apr 2004 | USD | 3,960 | 3,990 | 3,870 | 3,930 | 3,930 | -130 (-3.20%) | 878,500 |
6 Apr 2004 | USD | 4,140 | 4,140 | 3,990 | 4,060 | 4,060 | -80 (-1.93%) | 465,300 |
5 Apr 2004 | USD | 4,230 | 4,240 | 4,110 | 4,140 | 4,140 | -40 (-0.96%) | 341,000 |
2 Apr 2004 | USD | 4,230 | 4,240 | 4,180 | 4,180 | 4,180 | +20 (+0.48%) | 291,000 |
1 Apr 2004 | USD | 4,120 | 4,200 | 4,080 | 4,160 | 4,160 | +90 (+2.21%) | 605,000 |
31 Mar 2004 | USD | 4,020 | 4,110 | 4,000 | 4,070 | 4,070 | +40 (+0.99%) | 410,000 |
30 Mar 2004 | USD | 4,100 | 4,120 | 4,000 | 4,030 | 4,030 | -40 (-0.98%) | 381,800 |
29 Mar 2004 | USD | 4,140 | 4,140 | 4,050 | 4,070 | 4,070 | -70 (-1.69%) | 250,300 |
26 Mar 2004 | USD | 4,020 | 4,140 | 4,020 | 4,140 | 4,140 | +120 (+2.99%) | 1,205,000 |
25 Mar 2004 | USD | 4,000 | 4,030 | 3,960 | 4,020 | 4,020 | +60 (+1.52%) | 603,200 |
24 Mar 2004 | USD | 3,930 | 3,980 | 3,850 | 3,960 | 3,960 | -20 (-0.50%) | 696,100 |
23 Mar 2004 | USD | 4,060 | 4,060 | 3,940 | 3,980 | 3,980 | -150 (-3.63%) | 437,000 |
22 Mar 2004 | USD | 4,100 | 4,150 | 4,050 | 4,130 | 4,130 | +40 (+0.98%) | 780,000 |
19 Mar 2004 | USD | 4,130 | 4,170 | 4,040 | 4,090 | 4,090 | +60 (+1.49%) | 1,086,100 |
18 Mar 2004 | USD | 3,940 | 4,100 | 3,910 | 4,030 | 4,030 | +140 (+3.60%) | 1,309,600 |
17 Mar 2004 | USD | 3,890 | 3,930 | 3,880 | 3,890 | 3,890 | +30 (+0.78%) | 418,200 |
16 Mar 2004 | USD | 3,800 | 3,930 | 3,740 | 3,860 | 3,860 | +70 (+1.85%) | 801,100 |
15 Mar 2004 | USD | 3,660 | 3,830 | 3,630 | 3,790 | 3,790 | +180 (+4.99%) | 973,800 |
12 Mar 2004 | USD | 3,550 | 3,650 | 3,550 | 3,610 | 3,610 | -80 (-2.17%) | 823,500 |
11 Mar 2004 | USD | 3,730 | 3,750 | 3,660 | 3,690 | 3,690 | -110 (-2.89%) | 501,700 |
10 Mar 2004 | USD | 3,640 | 3,830 | 3,610 | 3,800 | 3,800 | +160 (+4.40%) | 725,600 |
9 Mar 2004 | USD | 3,610 | 3,640 | 3,530 | 3,640 | 3,640 | -20 (-0.55%) | 401,600 |