Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 3,040 | 3,040 | 2,900 | 2,920 | 2,920 | -100 (-3.31%) | 65,800 |
13 Jul 2004 | USD | 3,100 | 3,100 | 3,000 | 3,020 | 3,020 | -80 (-2.58%) | 24,400 |
12 Jul 2004 | USD | 3,090 | 3,100 | 3,020 | 3,100 | 3,100 | +30 (+0.98%) | 14,400 |
9 Jul 2004 | USD | 3,100 | 3,100 | 3,000 | 3,070 | 3,070 | 0.0 (0.0%) | 8,500 |
8 Jul 2004 | USD | 3,050 | 3,080 | 3,000 | 3,070 | 3,070 | +30 (+0.99%) | 12,300 |
7 Jul 2004 | USD | 2,995 | 3,050 | 2,990 | 3,040 | 3,040 | 0.0 (0.0%) | 17,200 |
6 Jul 2004 | USD | 3,020 | 3,050 | 3,000 | 3,040 | 3,040 | 0.0 (0.0%) | 15,500 |
5 Jul 2004 | USD | 3,080 | 3,090 | 3,000 | 3,040 | 3,040 | -10 (-0.33%) | 20,800 |
2 Jul 2004 | USD | 3,000 | 3,050 | 2,975 | 3,050 | 3,050 | +50 (+1.67%) | 18,000 |
1 Jul 2004 | USD | 3,060 | 3,060 | 3,000 | 3,000 | 3,000 | -60 (-1.96%) | 20,000 |
30 Jun 2004 | USD | 3,100 | 3,100 | 3,000 | 3,060 | 3,060 | +10 (+0.33%) | 11,600 |
29 Jun 2004 | USD | 3,150 | 3,160 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 22,500 |
28 Jun 2004 | USD | 2,965 | 3,050 | 2,910 | 3,050 | 3,050 | +165 (+5.72%) | 16,600 |
25 Jun 2004 | USD | 2,885 | 2,910 | 2,885 | 2,885 | 2,885 | +5 (+0.17%) | 9,600 |
24 Jun 2004 | USD | 2,900 | 2,900 | 2,865 | 2,880 | 2,880 | +5 (+0.17%) | 15,100 |
23 Jun 2004 | USD | 2,950 | 2,950 | 2,860 | 2,875 | 2,875 | -85 (-2.87%) | 22,200 |
22 Jun 2004 | USD | 2,980 | 2,980 | 2,950 | 2,960 | 2,960 | -10 (-0.34%) | 16,400 |
21 Jun 2004 | USD | 2,970 | 3,000 | 2,970 | 2,970 | 2,970 | 0.0 (0.0%) | 5,600 |
18 Jun 2004 | USD | 3,000 | 3,020 | 2,930 | 2,970 | 2,970 | -50 (-1.66%) | 33,800 |
17 Jun 2004 | USD | 3,000 | 3,020 | 3,000 | 3,020 | 3,020 | -10 (-0.33%) | 29,700 |
16 Jun 2004 | USD | 3,060 | 3,060 | 3,000 | 3,030 | 3,030 | -30 (-0.98%) | 15,600 |
15 Jun 2004 | USD | 3,050 | 3,080 | 3,030 | 3,060 | 3,060 | -10 (-0.33%) | 18,300 |
14 Jun 2004 | USD | 3,070 | 3,090 | 3,050 | 3,070 | 3,070 | +30 (+0.99%) | 23,200 |
11 Jun 2004 | USD | 3,060 | 3,080 | 3,030 | 3,040 | 3,040 | -10 (-0.33%) | 18,800 |
10 Jun 2004 | USD | 3,000 | 3,100 | 3,000 | 3,050 | 3,050 | +20 (+0.66%) | 18,200 |
9 Jun 2004 | USD | 3,010 | 3,030 | 2,980 | 3,030 | 3,030 | +60 (+2.02%) | 9,300 |
8 Jun 2004 | USD | 3,000 | 3,040 | 2,960 | 2,970 | 2,970 | +25 (+0.85%) | 13,400 |
7 Jun 2004 | USD | 2,910 | 2,985 | 2,860 | 2,945 | 2,945 | +25 (+0.86%) | 11,700 |
4 Jun 2004 | USD | 2,950 | 2,950 | 2,790 | 2,920 | 2,920 | -35 (-1.18%) | 23,900 |
3 Jun 2004 | USD | 2,980 | 3,000 | 2,955 | 2,955 | 2,955 | -75 (-2.48%) | 12,600 |