Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | USD | 2,600 | 2,630 | 2,600 | 2,610 | 2,610 | +10 (+0.38%) | 11,400 |
24 Aug 2004 | USD | 2,600 | 2,625 | 2,590 | 2,600 | 2,600 | -20 (-0.76%) | 15,100 |
23 Aug 2004 | USD | 2,615 | 2,625 | 2,595 | 2,620 | 2,620 | -15 (-0.57%) | 12,000 |
20 Aug 2004 | USD | 2,640 | 2,640 | 2,600 | 2,635 | 2,635 | -5 (-0.19%) | 18,200 |
19 Aug 2004 | USD | 2,655 | 2,685 | 2,640 | 2,640 | 2,640 | -25 (-0.94%) | 12,300 |
18 Aug 2004 | USD | 2,680 | 2,700 | 2,635 | 2,665 | 2,665 | -55 (-2.02%) | 9,600 |
17 Aug 2004 | USD | 2,715 | 2,720 | 2,700 | 2,720 | 2,720 | 0.0 (0.0%) | 25,200 |
16 Aug 2004 | USD | 2,725 | 2,725 | 2,710 | 2,720 | 2,720 | -5 (-0.18%) | 17,200 |
13 Aug 2004 | USD | 2,705 | 2,730 | 2,705 | 2,725 | 2,725 | +25 (+0.93%) | 18,300 |
12 Aug 2004 | USD | 2,625 | 2,710 | 2,625 | 2,700 | 2,700 | 0.0 (0.0%) | 25,700 |
11 Aug 2004 | USD | 2,750 | 2,750 | 2,700 | 2,700 | 2,700 | -20 (-0.74%) | 17,100 |
10 Aug 2004 | USD | 2,620 | 2,720 | 2,580 | 2,720 | 2,720 | +45 (+1.68%) | 44,500 |
9 Aug 2004 | USD | 2,700 | 2,700 | 2,630 | 2,675 | 2,675 | -30 (-1.11%) | 12,100 |
6 Aug 2004 | USD | 2,700 | 2,705 | 2,630 | 2,705 | 2,705 | 0.0 (0.0%) | 21,100 |
5 Aug 2004 | USD | 2,750 | 2,750 | 2,685 | 2,705 | 2,705 | -40 (-1.46%) | 14,200 |
4 Aug 2004 | USD | 2,820 | 2,820 | 2,620 | 2,745 | 2,745 | -105 (-3.68%) | 26,500 |
3 Aug 2004 | USD | 2,840 | 2,850 | 2,810 | 2,850 | 2,850 | +30 (+1.06%) | 24,400 |
2 Aug 2004 | USD | 2,830 | 2,850 | 2,800 | 2,820 | 2,820 | 0.0 (0.0%) | 6,900 |
30 Jul 2004 | USD | 2,825 | 2,860 | 2,820 | 2,820 | 2,820 | 0.0 (0.0%) | 7,300 |
29 Jul 2004 | USD | 2,910 | 2,910 | 2,815 | 2,820 | 2,820 | -50 (-1.74%) | 14,100 |
28 Jul 2004 | USD | 2,900 | 2,920 | 2,840 | 2,870 | 2,870 | -10 (-0.35%) | 11,400 |
27 Jul 2004 | USD | 2,920 | 2,935 | 2,880 | 2,880 | 2,880 | -50 (-1.71%) | 18,600 |
26 Jul 2004 | USD | 2,925 | 2,955 | 2,920 | 2,930 | 2,930 | -35 (-1.18%) | 11,000 |
23 Jul 2004 | USD | 2,950 | 2,990 | 2,920 | 2,965 | 2,965 | +35 (+1.19%) | 11,500 |
22 Jul 2004 | USD | 2,920 | 2,955 | 2,920 | 2,930 | 2,930 | -30 (-1.01%) | 5,800 |
21 Jul 2004 | USD | 2,990 | 2,990 | 2,920 | 2,960 | 2,960 | -35 (-1.17%) | 29,100 |
20 Jul 2004 | USD | 2,890 | 2,995 | 2,890 | 2,995 | 2,995 | +105 (+3.63%) | 11,900 |
19 Jul 2004 | USD | 2,890 | 2,890 | 2,890 | 2,890 | 2,890 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 2,900 | 2,945 | 2,880 | 2,890 | 2,890 | 0.0 (0.0%) | 15,800 |
15 Jul 2004 | USD | 2,945 | 2,945 | 2,880 | 2,890 | 2,890 | -30 (-1.03%) | 16,200 |