Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | USD | 6,210 | 6,360 | 6,150 | 6,360 | 6,360 | +170 (+2.75%) | 124,950 |
12 Nov 2004 | USD | 6,040 | 6,200 | 6,020 | 6,190 | 6,190 | +50 (+0.81%) | 124,900 |
11 Nov 2004 | USD | 6,200 | 6,200 | 6,100 | 6,140 | 6,140 | -10 (-0.16%) | 184,500 |
10 Nov 2004 | USD | 5,980 | 6,150 | 5,930 | 6,150 | 6,150 | +230 (+3.89%) | 188,250 |
9 Nov 2004 | USD | 5,950 | 5,950 | 5,890 | 5,920 | 5,920 | +30 (+0.51%) | 89,300 |
8 Nov 2004 | USD | 5,910 | 5,950 | 5,870 | 5,890 | 5,890 | +60 (+1.03%) | 122,800 |
5 Nov 2004 | USD | 5,800 | 5,870 | 5,730 | 5,830 | 5,830 | +130 (+2.28%) | 88,150 |
4 Nov 2004 | USD | 5,930 | 5,950 | 5,670 | 5,700 | 5,700 | -200 (-3.39%) | 232,850 |
3 Nov 2004 | USD | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 5,680 | 5,900 | 5,670 | 5,900 | 5,900 | +280 (+4.98%) | 76,000 |
1 Nov 2004 | USD | 5,750 | 5,750 | 5,610 | 5,620 | 5,620 | -130 (-2.26%) | 44,950 |
29 Oct 2004 | USD | 5,730 | 5,800 | 5,720 | 5,750 | 5,750 | +10 (+0.17%) | 35,750 |
28 Oct 2004 | USD | 5,790 | 5,800 | 5,730 | 5,740 | 5,740 | -10 (-0.17%) | 55,100 |
27 Oct 2004 | USD | 5,730 | 5,780 | 5,680 | 5,750 | 5,750 | +40 (+0.70%) | 83,850 |
26 Oct 2004 | USD | 5,800 | 5,800 | 5,690 | 5,710 | 5,710 | -90 (-1.55%) | 73,400 |
25 Oct 2004 | USD | 5,850 | 5,850 | 5,600 | 5,800 | 5,800 | -70 (-1.19%) | 96,800 |
22 Oct 2004 | USD | 5,850 | 5,920 | 5,710 | 5,870 | 5,870 | +10 (+0.17%) | 274,650 |
21 Oct 2004 | USD | 5,610 | 5,860 | 5,580 | 5,860 | 5,860 | +270 (+4.83%) | 390,100 |
20 Oct 2004 | USD | 5,790 | 5,790 | 5,570 | 5,590 | 5,590 | -230 (-3.95%) | 247,050 |
19 Oct 2004 | USD | 5,850 | 5,880 | 5,810 | 5,820 | 5,820 | -80 (-1.36%) | 249,500 |
18 Oct 2004 | USD | 5,930 | 5,930 | 5,860 | 5,900 | 5,900 | -40 (-0.67%) | 105,900 |
15 Oct 2004 | USD | 5,830 | 5,940 | 5,790 | 5,940 | 5,940 | +110 (+1.89%) | 157,250 |
14 Oct 2004 | USD | 5,860 | 5,860 | 5,800 | 5,830 | 5,830 | +30 (+0.52%) | 141,000 |
13 Oct 2004 | USD | 5,800 | 5,890 | 5,790 | 5,800 | 5,800 | -40 (-0.68%) | 110,650 |
12 Oct 2004 | USD | 5,950 | 5,950 | 5,810 | 5,840 | 5,840 | -120 (-2.01%) | 136,150 |
11 Oct 2004 | USD | 5,960 | 5,960 | 5,960 | 5,960 | 5,960 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 5,950 | 5,980 | 5,920 | 5,960 | 5,960 | +10 (+0.17%) | 96,000 |
7 Oct 2004 | USD | 6,010 | 6,030 | 5,930 | 5,950 | 5,950 | -40 (-0.67%) | 91,700 |
6 Oct 2004 | USD | 5,990 | 6,010 | 5,900 | 5,990 | 5,990 | +20 (+0.34%) | 233,100 |
5 Oct 2004 | USD | 5,880 | 6,010 | 5,880 | 5,970 | 5,970 | +190 (+3.29%) | 437,000 |