Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | USD | 7,220 | 7,220 | 7,110 | 7,140 | 7,140 | +20 (+0.28%) | 44,600 |
23 Jan 2004 | USD | 7,140 | 7,150 | 7,110 | 7,120 | 7,120 | -70 (-0.97%) | 38,100 |
22 Jan 2004 | USD | 7,160 | 7,270 | 7,140 | 7,190 | 7,190 | +50 (+0.70%) | 63,300 |
21 Jan 2004 | USD | 7,280 | 7,280 | 7,110 | 7,140 | 7,140 | -70 (-0.97%) | 29,750 |
20 Jan 2004 | USD | 7,060 | 7,330 | 7,040 | 7,210 | 7,210 | +220 (+3.15%) | 124,550 |
19 Jan 2004 | USD | 7,080 | 7,080 | 6,970 | 6,990 | 6,990 | -360 (-4.90%) | 126,450 |
16 Jan 2004 | USD | 7,070 | 7,440 | 7,000 | 7,350 | 7,350 | +350 (+5%) | 194,900 |
15 Jan 2004 | USD | 6,950 | 7,070 | 6,930 | 7,000 | 7,000 | +50 (+0.72%) | 92,850 |
14 Jan 2004 | USD | 6,950 | 7,010 | 6,930 | 6,950 | 6,950 | 0.0 (0.0%) | 89,150 |
13 Jan 2004 | USD | 7,030 | 7,200 | 6,900 | 6,950 | 6,950 | -270 (-3.74%) | 131,050 |
12 Jan 2004 | USD | 7,220 | 7,220 | 7,220 | 7,220 | 7,220 | 0.0 (0.0%) | 0 |
9 Jan 2004 | USD | 7,350 | 7,450 | 7,210 | 7,220 | 7,220 | -330 (-4.37%) | 96,700 |
8 Jan 2004 | USD | 7,510 | 7,710 | 7,470 | 7,550 | 7,550 | +140 (+1.89%) | 111,150 |
7 Jan 2004 | USD | 7,100 | 7,470 | 7,100 | 7,410 | 7,410 | +550 (+8.02%) | 189,700 |
6 Jan 2004 | USD | 6,680 | 7,060 | 6,680 | 6,860 | 6,860 | +310 (+4.73%) | 167,200 |
5 Jan 2004 | USD | 6,580 | 6,680 | 6,530 | 6,550 | 6,550 | -120 (-1.80%) | 31,200 |
2 Jan 2004 | USD | 6,670 | 6,670 | 6,670 | 6,670 | 6,670 | 0.0 (0.0%) | 0 |
1 Jan 2004 | USD | 6,670 | 6,670 | 6,670 | 6,670 | 6,670 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 6,670 | 6,670 | 6,670 | 6,670 | 6,670 | 0.0 (0.0%) | 0 |
30 Dec 2003 | USD | 6,620 | 6,710 | 6,550 | 6,670 | 6,670 | +50 (+0.76%) | 17,200 |
29 Dec 2003 | USD | 6,610 | 6,620 | 6,550 | 6,620 | 6,620 | +10 (+0.15%) | 19,850 |
26 Dec 2003 | USD | 6,530 | 6,640 | 6,530 | 6,610 | 6,610 | 0.0 (0.0%) | 21,500 |
25 Dec 2003 | USD | 6,520 | 6,610 | 6,520 | 6,610 | 6,610 | +50 (+0.76%) | 17,350 |
24 Dec 2003 | USD | 6,610 | 6,610 | 6,520 | 6,560 | 6,560 | -100 (-1.50%) | 43,650 |
23 Dec 2003 | USD | 6,660 | 6,660 | 6,660 | 6,660 | 6,660 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 6,630 | 6,710 | 6,590 | 6,660 | 6,660 | +30 (+0.45%) | 34,350 |
19 Dec 2003 | USD | 6,680 | 6,680 | 6,600 | 6,630 | 6,630 | +10 (+0.15%) | 16,500 |
18 Dec 2003 | USD | 6,600 | 6,680 | 6,600 | 6,620 | 6,620 | -10 (-0.15%) | 30,300 |
17 Dec 2003 | USD | 6,590 | 6,700 | 6,580 | 6,630 | 6,630 | -60 (-0.90%) | 43,300 |
16 Dec 2003 | USD | 6,700 | 6,780 | 6,660 | 6,690 | 6,690 | -190 (-2.76%) | 48,550 |