Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2004 | USD | 6,940 | 6,980 | 6,910 | 6,920 | 6,920 | +10 (+0.14%) | 26,500 |
20 Aug 2004 | USD | 6,920 | 6,940 | 6,850 | 6,910 | 6,910 | -40 (-0.58%) | 42,500 |
19 Aug 2004 | USD | 6,950 | 6,990 | 6,920 | 6,950 | 6,950 | +20 (+0.29%) | 20,450 |
18 Aug 2004 | USD | 6,910 | 6,930 | 6,810 | 6,930 | 6,930 | +20 (+0.29%) | 37,350 |
17 Aug 2004 | USD | 7,000 | 7,000 | 6,830 | 6,910 | 6,910 | -90 (-1.29%) | 75,150 |
16 Aug 2004 | USD | 6,980 | 7,010 | 6,870 | 7,000 | 7,000 | +60 (+0.86%) | 100,500 |
13 Aug 2004 | USD | 6,920 | 6,980 | 6,880 | 6,940 | 6,940 | +20 (+0.29%) | 106,200 |
12 Aug 2004 | USD | 6,870 | 6,960 | 6,850 | 6,920 | 6,920 | +70 (+1.02%) | 80,550 |
11 Aug 2004 | USD | 6,800 | 6,860 | 6,760 | 6,850 | 6,850 | +140 (+2.09%) | 48,650 |
10 Aug 2004 | USD | 6,570 | 6,730 | 6,570 | 6,710 | 6,710 | +40 (+0.60%) | 60,500 |
9 Aug 2004 | USD | 6,630 | 6,700 | 6,560 | 6,670 | 6,670 | -60 (-0.89%) | 36,400 |
6 Aug 2004 | USD | 6,580 | 6,730 | 6,580 | 6,730 | 6,730 | +50 (+0.75%) | 39,400 |
5 Aug 2004 | USD | 6,750 | 6,780 | 6,590 | 6,680 | 6,680 | +80 (+1.21%) | 46,500 |
4 Aug 2004 | USD | 6,720 | 6,720 | 6,510 | 6,600 | 6,600 | -120 (-1.79%) | 49,300 |
3 Aug 2004 | USD | 6,850 | 6,910 | 6,660 | 6,720 | 6,720 | -100 (-1.47%) | 66,650 |
2 Aug 2004 | USD | 6,870 | 6,900 | 6,760 | 6,820 | 6,820 | -50 (-0.73%) | 63,450 |
30 Jul 2004 | USD | 6,680 | 6,870 | 6,640 | 6,870 | 6,870 | +310 (+4.73%) | 56,600 |
29 Jul 2004 | USD | 6,650 | 6,690 | 6,510 | 6,560 | 6,560 | -190 (-2.81%) | 100,200 |
28 Jul 2004 | USD | 6,960 | 6,960 | 6,690 | 6,750 | 6,750 | -80 (-1.17%) | 87,500 |
27 Jul 2004 | USD | 6,810 | 6,990 | 6,700 | 6,830 | 6,830 | +20 (+0.29%) | 60,400 |
26 Jul 2004 | USD | 6,810 | 6,890 | 6,800 | 6,810 | 6,810 | -100 (-1.45%) | 37,950 |
23 Jul 2004 | USD | 7,000 | 7,010 | 6,880 | 6,910 | 6,910 | -110 (-1.57%) | 83,450 |
22 Jul 2004 | USD | 7,060 | 7,120 | 7,010 | 7,020 | 7,020 | -80 (-1.13%) | 43,900 |
21 Jul 2004 | USD | 7,160 | 7,180 | 7,030 | 7,100 | 7,100 | -90 (-1.25%) | 78,600 |
20 Jul 2004 | USD | 7,150 | 7,270 | 7,080 | 7,190 | 7,190 | +50 (+0.70%) | 70,800 |
19 Jul 2004 | USD | 7,140 | 7,140 | 7,140 | 7,140 | 7,140 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 7,120 | 7,220 | 7,050 | 7,140 | 7,140 | -80 (-1.11%) | 108,150 |
15 Jul 2004 | USD | 7,230 | 7,360 | 7,090 | 7,220 | 7,220 | -100 (-1.37%) | 74,900 |
14 Jul 2004 | USD | 7,470 | 7,470 | 7,270 | 7,320 | 7,320 | -80 (-1.08%) | 96,000 |
13 Jul 2004 | USD | 7,200 | 7,450 | 7,180 | 7,400 | 7,400 | +200 (+2.78%) | 180,000 |