Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2004 | USD | 5,990 | 6,000 | 5,760 | 5,780 | 5,780 | -190 (-3.18%) | 510,300 |
1 Oct 2004 | USD | 6,300 | 6,310 | 5,910 | 5,970 | 5,970 | -350 (-5.54%) | 362,600 |
30 Sep 2004 | USD | 6,360 | 6,370 | 6,280 | 6,320 | 6,320 | -40 (-0.63%) | 81,400 |
29 Sep 2004 | USD | 6,390 | 6,420 | 6,310 | 6,360 | 6,360 | -20 (-0.31%) | 56,550 |
28 Sep 2004 | USD | 6,400 | 6,430 | 6,310 | 6,380 | 6,380 | -10 (-0.16%) | 32,800 |
27 Sep 2004 | USD | 6,480 | 6,480 | 6,320 | 6,390 | 6,390 | -100 (-1.54%) | 35,200 |
24 Sep 2004 | USD | 6,500 | 6,520 | 6,460 | 6,490 | 6,490 | -100 (-1.52%) | 34,800 |
23 Sep 2004 | USD | 6,590 | 6,590 | 6,590 | 6,590 | 6,590 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 6,620 | 6,620 | 6,470 | 6,590 | 6,590 | +60 (+0.92%) | 41,900 |
21 Sep 2004 | USD | 6,690 | 6,690 | 6,530 | 6,530 | 6,530 | -90 (-1.36%) | 43,050 |
20 Sep 2004 | USD | 6,620 | 6,620 | 6,620 | 6,620 | 6,620 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 6,650 | 6,670 | 6,600 | 6,620 | 6,620 | -20 (-0.30%) | 24,300 |
16 Sep 2004 | USD | 6,700 | 6,710 | 6,630 | 6,640 | 6,640 | -10 (-0.15%) | 23,850 |
15 Sep 2004 | USD | 6,700 | 6,720 | 6,630 | 6,650 | 6,650 | 0.0 (0.0%) | 41,700 |
14 Sep 2004 | USD | 6,740 | 6,740 | 6,620 | 6,650 | 6,650 | -80 (-1.19%) | 42,500 |
13 Sep 2004 | USD | 6,730 | 6,740 | 6,660 | 6,730 | 6,730 | +70 (+1.05%) | 40,750 |
10 Sep 2004 | USD | 6,600 | 6,700 | 6,590 | 6,660 | 6,660 | -40 (-0.60%) | 122,600 |
9 Sep 2004 | USD | 6,850 | 6,850 | 6,700 | 6,700 | 6,700 | -160 (-2.33%) | 15,500 |
8 Sep 2004 | USD | 6,820 | 6,900 | 6,780 | 6,860 | 6,860 | +90 (+1.33%) | 38,750 |
7 Sep 2004 | USD | 6,850 | 6,850 | 6,760 | 6,770 | 6,770 | -30 (-0.44%) | 31,250 |
6 Sep 2004 | USD | 6,750 | 6,860 | 6,750 | 6,800 | 6,800 | +40 (+0.59%) | 29,950 |
3 Sep 2004 | USD | 6,870 | 6,870 | 6,760 | 6,760 | 6,760 | -80 (-1.17%) | 34,700 |
2 Sep 2004 | USD | 6,900 | 6,900 | 6,770 | 6,840 | 6,840 | -60 (-0.87%) | 47,200 |
1 Sep 2004 | USD | 6,950 | 6,960 | 6,880 | 6,900 | 6,900 | -50 (-0.72%) | 50,000 |
31 Aug 2004 | USD | 6,940 | 6,980 | 6,860 | 6,950 | 6,950 | +90 (+1.31%) | 42,700 |
30 Aug 2004 | USD | 6,850 | 6,900 | 6,780 | 6,860 | 6,860 | +10 (+0.15%) | 67,950 |
27 Aug 2004 | USD | 6,920 | 6,920 | 6,810 | 6,850 | 6,850 | +30 (+0.44%) | 33,800 |
26 Aug 2004 | USD | 6,840 | 6,900 | 6,820 | 6,820 | 6,820 | -20 (-0.29%) | 95,850 |
25 Aug 2004 | USD | 6,850 | 6,900 | 6,700 | 6,840 | 6,840 | -30 (-0.44%) | 57,600 |
24 Aug 2004 | USD | 6,910 | 6,920 | 6,830 | 6,870 | 6,870 | -50 (-0.72%) | 30,300 |