Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | USD | 7,070 | 7,240 | 7,040 | 7,200 | 7,200 | +100 (+1.41%) | 89,700 |
9 Jul 2004 | USD | 7,000 | 7,100 | 7,000 | 7,100 | 7,100 | +170 (+2.45%) | 46,500 |
8 Jul 2004 | USD | 6,900 | 6,980 | 6,810 | 6,930 | 6,930 | -70 (-1%) | 77,500 |
7 Jul 2004 | USD | 6,800 | 7,060 | 6,800 | 7,000 | 7,000 | -30 (-0.43%) | 70,550 |
6 Jul 2004 | USD | 7,160 | 7,160 | 7,000 | 7,030 | 7,030 | -80 (-1.13%) | 125,400 |
5 Jul 2004 | USD | 7,190 | 7,190 | 7,090 | 7,110 | 7,110 | -70 (-0.97%) | 151,400 |
2 Jul 2004 | USD | 7,060 | 7,290 | 7,030 | 7,180 | 7,180 | +320 (+4.66%) | 372,250 |
1 Jul 2004 | USD | 6,880 | 6,910 | 6,850 | 6,860 | 6,860 | +20 (+0.29%) | 158,550 |
30 Jun 2004 | USD | 6,670 | 6,900 | 6,590 | 6,840 | 6,840 | +110 (+1.63%) | 196,850 |
29 Jun 2004 | USD | 6,630 | 6,750 | 6,620 | 6,730 | 6,730 | +150 (+2.28%) | 190,800 |
28 Jun 2004 | USD | 6,540 | 6,630 | 6,520 | 6,580 | 6,580 | +150 (+2.33%) | 132,800 |
25 Jun 2004 | USD | 6,630 | 6,630 | 6,410 | 6,430 | 6,430 | -270 (-4.03%) | 219,250 |
24 Jun 2004 | USD | 6,840 | 6,840 | 6,650 | 6,700 | 6,700 | -130 (-1.90%) | 144,500 |
23 Jun 2004 | USD | 6,820 | 7,020 | 6,820 | 6,830 | 6,830 | -190 (-2.71%) | 86,600 |
22 Jun 2004 | USD | 7,070 | 7,070 | 6,980 | 7,020 | 7,020 | -110 (-1.54%) | 92,100 |
21 Jun 2004 | USD | 7,190 | 7,270 | 7,120 | 7,130 | 7,130 | 0.0 (0.0%) | 96,650 |
18 Jun 2004 | USD | 7,010 | 7,130 | 7,000 | 7,130 | 7,130 | +80 (+1.13%) | 73,150 |
17 Jun 2004 | USD | 6,970 | 7,090 | 6,970 | 7,050 | 7,050 | +90 (+1.29%) | 63,000 |
16 Jun 2004 | USD | 6,950 | 7,070 | 6,870 | 6,960 | 6,960 | +10 (+0.14%) | 89,950 |
15 Jun 2004 | USD | 7,030 | 7,130 | 6,950 | 6,950 | 6,950 | -70 (-1.00%) | 88,200 |
14 Jun 2004 | USD | 7,000 | 7,100 | 6,930 | 7,020 | 7,020 | +120 (+1.74%) | 94,950 |
11 Jun 2004 | USD | 6,980 | 7,000 | 6,890 | 6,900 | 6,900 | +60 (+0.88%) | 125,700 |
10 Jun 2004 | USD | 6,730 | 6,940 | 6,660 | 6,840 | 6,840 | +160 (+2.40%) | 116,500 |
9 Jun 2004 | USD | 6,750 | 6,750 | 6,570 | 6,680 | 6,680 | -30 (-0.45%) | 96,350 |
8 Jun 2004 | USD | 6,760 | 6,760 | 6,680 | 6,710 | 6,710 | -50 (-0.74%) | 98,650 |
7 Jun 2004 | USD | 6,570 | 6,760 | 6,570 | 6,760 | 6,760 | +20 (+0.30%) | 121,550 |
4 Jun 2004 | USD | 6,890 | 6,890 | 6,640 | 6,740 | 6,740 | -50 (-0.74%) | 50,950 |
3 Jun 2004 | USD | 6,930 | 6,940 | 6,700 | 6,790 | 6,790 | -140 (-2.02%) | 95,700 |
2 Jun 2004 | USD | 6,870 | 6,970 | 6,840 | 6,930 | 6,930 | +70 (+1.02%) | 74,400 |
1 Jun 2004 | USD | 6,770 | 6,910 | 6,730 | 6,860 | 6,860 | +50 (+0.73%) | 65,200 |