Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | USD | 6,640 | 6,810 | 6,530 | 6,810 | 6,810 | -30 (-0.44%) | 174,500 |
28 May 2004 | USD | 6,610 | 6,840 | 6,570 | 6,840 | 6,840 | +30 (+0.44%) | 329,650 |
27 May 2004 | USD | 6,990 | 6,990 | 6,730 | 6,810 | 6,810 | -80 (-1.16%) | 85,700 |
26 May 2004 | USD | 6,780 | 6,950 | 6,580 | 6,890 | 6,890 | +290 (+4.39%) | 80,100 |
25 May 2004 | USD | 6,800 | 6,800 | 6,550 | 6,600 | 6,600 | -110 (-1.64%) | 43,500 |
24 May 2004 | USD | 6,720 | 6,790 | 6,550 | 6,710 | 6,710 | -80 (-1.18%) | 55,500 |
21 May 2004 | USD | 6,750 | 6,850 | 6,510 | 6,790 | 6,790 | +70 (+1.04%) | 52,300 |
20 May 2004 | USD | 6,550 | 6,890 | 6,500 | 6,720 | 6,720 | +30 (+0.45%) | 66,350 |
19 May 2004 | USD | 6,450 | 6,730 | 6,370 | 6,690 | 6,690 | +340 (+5.35%) | 49,100 |
18 May 2004 | USD | 6,250 | 6,560 | 6,210 | 6,350 | 6,350 | -10 (-0.16%) | 100,500 |
17 May 2004 | USD | 6,600 | 6,600 | 6,320 | 6,360 | 6,360 | -240 (-3.64%) | 61,850 |
14 May 2004 | USD | 6,660 | 6,770 | 6,550 | 6,600 | 6,600 | -360 (-5.17%) | 124,650 |
13 May 2004 | USD | 7,100 | 7,160 | 6,920 | 6,960 | 6,960 | +60 (+0.87%) | 142,100 |
12 May 2004 | USD | 6,900 | 6,980 | 6,810 | 6,900 | 6,900 | +500 (+7.81%) | 115,650 |
11 May 2004 | USD | 6,100 | 6,580 | 6,080 | 6,400 | 6,400 | +100 (+1.59%) | 91,800 |
10 May 2004 | USD | 6,610 | 6,700 | 6,170 | 6,300 | 6,300 | -630 (-9.09%) | 190,900 |
7 May 2004 | USD | 7,080 | 7,100 | 6,930 | 6,930 | 6,930 | -160 (-2.26%) | 67,550 |
6 May 2004 | USD | 7,060 | 7,160 | 7,050 | 7,090 | 7,090 | -40 (-0.56%) | 51,350 |
5 May 2004 | USD | 7,130 | 7,130 | 7,130 | 7,130 | 7,130 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 7,130 | 7,130 | 7,130 | 7,130 | 7,130 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 7,130 | 7,130 | 7,130 | 7,130 | 7,130 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 7,100 | 7,190 | 6,960 | 7,130 | 7,130 | -150 (-2.06%) | 87,500 |
29 Apr 2004 | USD | 7,280 | 7,280 | 7,280 | 7,280 | 7,280 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 7,220 | 7,380 | 7,190 | 7,280 | 7,280 | +90 (+1.25%) | 82,750 |
27 Apr 2004 | USD | 7,230 | 7,230 | 7,160 | 7,190 | 7,190 | +10 (+0.14%) | 59,750 |
26 Apr 2004 | USD | 7,100 | 7,230 | 7,080 | 7,180 | 7,180 | -10 (-0.14%) | 68,450 |
23 Apr 2004 | USD | 7,250 | 7,280 | 7,160 | 7,190 | 7,190 | -20 (-0.28%) | 91,650 |
22 Apr 2004 | USD | 7,230 | 7,300 | 7,200 | 7,210 | 7,210 | +10 (+0.14%) | 51,150 |
21 Apr 2004 | USD | 7,230 | 7,230 | 7,130 | 7,200 | 7,200 | -30 (-0.41%) | 85,500 |
20 Apr 2004 | USD | 7,230 | 7,250 | 7,150 | 7,230 | 7,230 | +100 (+1.40%) | 79,800 |