Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2004 | USD | 6,750 | 6,780 | 6,630 | 6,630 | 6,630 | -120 (-1.78%) | 35,850 |
5 Mar 2004 | USD | 6,900 | 6,900 | 6,700 | 6,750 | 6,750 | -150 (-2.17%) | 46,500 |
4 Mar 2004 | USD | 6,800 | 7,020 | 6,730 | 6,900 | 6,900 | +80 (+1.17%) | 70,100 |
3 Mar 2004 | USD | 6,840 | 7,020 | 6,810 | 6,820 | 6,820 | -120 (-1.73%) | 83,250 |
2 Mar 2004 | USD | 6,800 | 7,320 | 6,760 | 6,940 | 6,940 | +280 (+4.20%) | 183,700 |
1 Mar 2004 | USD | 6,590 | 6,750 | 6,520 | 6,660 | 6,660 | +30 (+0.45%) | 83,500 |
27 Feb 2004 | USD | 6,460 | 6,700 | 6,460 | 6,630 | 6,630 | +170 (+2.63%) | 119,750 |
26 Feb 2004 | USD | 6,300 | 6,480 | 6,290 | 6,460 | 6,460 | +190 (+3.03%) | 67,900 |
25 Feb 2004 | USD | 6,250 | 6,290 | 6,160 | 6,270 | 6,270 | +110 (+1.79%) | 28,650 |
24 Feb 2004 | USD | 6,200 | 6,240 | 6,140 | 6,160 | 6,160 | -130 (-2.07%) | 40,100 |
23 Feb 2004 | USD | 6,230 | 6,320 | 6,210 | 6,290 | 6,290 | -40 (-0.63%) | 30,450 |
20 Feb 2004 | USD | 6,450 | 6,490 | 6,320 | 6,330 | 6,330 | -240 (-3.65%) | 89,500 |
19 Feb 2004 | USD | 6,670 | 6,670 | 6,430 | 6,570 | 6,570 | +20 (+0.31%) | 101,850 |
18 Feb 2004 | USD | 6,430 | 6,600 | 6,420 | 6,550 | 6,550 | +320 (+5.14%) | 120,250 |
17 Feb 2004 | USD | 6,090 | 6,230 | 5,970 | 6,230 | 6,230 | -1,070 (-14.66%) | 41,050 |
16 Feb 2004 | USD | 7,450 | 7,500 | 7,260 | 7,300 | 7,300 | -110 (-1.48%) | 155,550 |
13 Feb 2004 | USD | 7,400 | 7,500 | 7,370 | 7,410 | 7,410 | +10 (+0.14%) | 105,450 |
12 Feb 2004 | USD | 7,270 | 7,440 | 7,200 | 7,400 | 7,400 | +120 (+1.65%) | 163,950 |
11 Feb 2004 | USD | 7,280 | 7,280 | 7,280 | 7,280 | 7,280 | 0.0 (0.0%) | 0 |
10 Feb 2004 | USD | 7,400 | 7,450 | 7,270 | 7,280 | 7,280 | -170 (-2.28%) | 97,350 |
9 Feb 2004 | USD | 7,470 | 7,560 | 7,450 | 7,450 | 7,450 | -70 (-0.93%) | 65,500 |
6 Feb 2004 | USD | 7,500 | 7,600 | 7,470 | 7,520 | 7,520 | -180 (-2.34%) | 77,100 |
5 Feb 2004 | USD | 7,360 | 7,760 | 7,260 | 7,700 | 7,700 | +290 (+3.91%) | 453,400 |
4 Feb 2004 | USD | 7,600 | 7,600 | 7,410 | 7,410 | 7,410 | -190 (-2.50%) | 82,000 |
3 Feb 2004 | USD | 7,520 | 7,640 | 7,400 | 7,600 | 7,600 | +130 (+1.74%) | 58,250 |
2 Feb 2004 | USD | 7,400 | 7,530 | 7,340 | 7,470 | 7,470 | +70 (+0.95%) | 64,650 |
30 Jan 2004 | USD | 7,340 | 7,410 | 7,320 | 7,400 | 7,400 | +40 (+0.54%) | 31,150 |
29 Jan 2004 | USD | 7,330 | 7,390 | 7,250 | 7,360 | 7,360 | 0.0 (0.0%) | 44,200 |
28 Jan 2004 | USD | 7,300 | 7,400 | 7,230 | 7,360 | 7,360 | +160 (+2.22%) | 107,650 |
27 Jan 2004 | USD | 7,170 | 7,220 | 7,150 | 7,200 | 7,200 | +60 (+0.84%) | 49,450 |