Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2004 | USD | 2,380 | 2,440 | 2,380 | 2,425 | 2,425 | +55 (+2.32%) | 12,500 |
5 Oct 2004 | USD | 2,385 | 2,385 | 2,350 | 2,370 | 2,370 | -10 (-0.42%) | 17,700 |
4 Oct 2004 | USD | 2,390 | 2,420 | 2,350 | 2,380 | 2,380 | -5 (-0.21%) | 16,200 |
1 Oct 2004 | USD | 2,420 | 2,425 | 2,385 | 2,385 | 2,385 | -35 (-1.45%) | 5,900 |
30 Sep 2004 | USD | 2,415 | 2,450 | 2,410 | 2,420 | 2,420 | +10 (+0.41%) | 7,900 |
29 Sep 2004 | USD | 2,400 | 2,410 | 2,395 | 2,410 | 2,410 | +30 (+1.26%) | 14,200 |
28 Sep 2004 | USD | 2,375 | 2,380 | 2,355 | 2,380 | 2,380 | 0.0 (0.0%) | 9,600 |
27 Sep 2004 | USD | 2,465 | 2,470 | 2,380 | 2,380 | 2,380 | -100 (-4.03%) | 9,600 |
24 Sep 2004 | USD | 2,420 | 2,490 | 2,420 | 2,480 | 2,480 | -35 (-1.39%) | 10,800 |
23 Sep 2004 | USD | 2,515 | 2,515 | 2,515 | 2,515 | 2,515 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 2,310 | 2,515 | 2,310 | 2,515 | 2,515 | +130 (+5.45%) | 21,000 |
21 Sep 2004 | USD | 2,530 | 2,530 | 2,380 | 2,385 | 2,385 | -150 (-5.92%) | 32,500 |
20 Sep 2004 | USD | 2,535 | 2,535 | 2,535 | 2,535 | 2,535 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 2,625 | 2,630 | 2,535 | 2,535 | 2,535 | -105 (-3.98%) | 28,700 |
16 Sep 2004 | USD | 2,700 | 2,700 | 2,630 | 2,640 | 2,640 | -20 (-0.75%) | 11,500 |
15 Sep 2004 | USD | 2,635 | 2,690 | 2,635 | 2,660 | 2,660 | +15 (+0.57%) | 11,100 |
14 Sep 2004 | USD | 2,640 | 2,670 | 2,635 | 2,645 | 2,645 | 0.0 (0.0%) | 25,600 |
13 Sep 2004 | USD | 2,650 | 2,695 | 2,640 | 2,645 | 2,645 | -55 (-2.04%) | 12,700 |
10 Sep 2004 | USD | 2,700 | 2,710 | 2,655 | 2,700 | 2,700 | -5 (-0.18%) | 15,800 |
9 Sep 2004 | USD | 2,745 | 2,745 | 2,700 | 2,705 | 2,705 | -40 (-1.46%) | 10,500 |
8 Sep 2004 | USD | 2,745 | 2,755 | 2,730 | 2,745 | 2,745 | -5 (-0.18%) | 8,600 |
7 Sep 2004 | USD | 2,790 | 2,790 | 2,715 | 2,750 | 2,750 | -65 (-2.31%) | 13,000 |
6 Sep 2004 | USD | 2,885 | 2,885 | 2,760 | 2,815 | 2,815 | -70 (-2.43%) | 12,600 |
3 Sep 2004 | USD | 2,930 | 2,930 | 2,850 | 2,885 | 2,885 | -45 (-1.54%) | 21,000 |
2 Sep 2004 | USD | 2,900 | 2,935 | 2,900 | 2,930 | 2,930 | +50 (+1.74%) | 19,100 |
1 Sep 2004 | USD | 2,835 | 2,880 | 2,820 | 2,880 | 2,880 | +30 (+1.05%) | 13,600 |
31 Aug 2004 | USD | 2,780 | 2,850 | 2,760 | 2,850 | 2,850 | +85 (+3.07%) | 12,900 |
30 Aug 2004 | USD | 2,725 | 2,770 | 2,710 | 2,765 | 2,765 | +75 (+2.79%) | 10,900 |
27 Aug 2004 | USD | 2,630 | 2,690 | 2,630 | 2,690 | 2,690 | +65 (+2.48%) | 6,000 |
26 Aug 2004 | USD | 2,615 | 2,635 | 2,615 | 2,625 | 2,625 | +15 (+0.57%) | 4,100 |