Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2004 | USD | 8,733 | 8,750 | 8,720 | 8,750 | 8,750 | +50 (+0.57%) | 221,490 |
8 Oct 2004 | USD | 8,722 | 8,750 | 8,700 | 8,700 | 8,700 | 0.0 (0.0%) | 1,507,480 |
7 Oct 2004 | USD | 8,701 | 8,760 | 8,650 | 8,700 | 8,700 | -100 (-1.14%) | 2,170,580 |
6 Oct 2004 | USD | 8,800 | 8,810 | 8,750 | 8,800 | 8,800 | +40 (+0.46%) | 262,100 |
5 Oct 2004 | USD | 8,810 | 8,840 | 8,750 | 8,760 | 8,760 | -40 (-0.45%) | 1,038,590 |
4 Oct 2004 | USD | 8,807 | 8,870 | 8,750 | 8,800 | 8,800 | -80 (-0.90%) | 1,569,730 |
1 Oct 2004 | USD | 8,756 | 8,880 | 8,700 | 8,880 | 8,880 | +80 (+0.91%) | 910,500 |
30 Sep 2004 | USD | 8,809 | 8,990 | 8,790 | 8,800 | 8,800 | -190 (-2.11%) | 503,530 |
29 Sep 2004 | USD | 8,975 | 9,000 | 8,900 | 8,990 | 8,990 | +90 (+1.01%) | 536,360 |
28 Sep 2004 | USD | 9,027 | 9,100 | 8,900 | 8,900 | 8,900 | -250 (-2.73%) | 645,030 |
27 Sep 2004 | USD | 9,151 | 9,200 | 9,100 | 9,150 | 9,150 | -30 (-0.33%) | 299,160 |
24 Sep 2004 | USD | 9,154 | 9,350 | 9,010 | 9,180 | 9,180 | -40 (-0.43%) | 1,456,490 |
23 Sep 2004 | USD | 9,174 | 9,220 | 9,000 | 9,220 | 9,220 | +160 (+1.77%) | 962,830 |
22 Sep 2004 | USD | 9,008 | 9,100 | 8,900 | 9,060 | 9,060 | +160 (+1.80%) | 1,112,410 |
21 Sep 2004 | USD | 8,809 | 8,900 | 8,750 | 8,900 | 8,900 | +100 (+1.14%) | 729,340 |
20 Sep 2004 | USD | 8,789 | 8,820 | 8,700 | 8,800 | 8,800 | 0.0 (0.0%) | 508,290 |
17 Sep 2004 | USD | 8,723 | 8,800 | 8,550 | 8,800 | 8,800 | 0.0 (0.0%) | 1,775,660 |
16 Sep 2004 | USD | 8,816 | 8,900 | 8,800 | 8,800 | 8,800 | -110 (-1.23%) | 1,493,350 |
15 Sep 2004 | USD | 9,376 | 9,670 | 8,820 | 8,910 | 8,910 | +70 (+0.79%) | 6,392,870 |
14 Sep 2004 | USD | 8,804 | 8,850 | 8,750 | 8,840 | 8,840 | +90 (+1.03%) | 3,357,020 |
13 Sep 2004 | USD | 8,630 | 8,750 | 8,500 | 8,750 | 8,750 | +260 (+3.06%) | 2,151,630 |
10 Sep 2004 | USD | 9,384 | 9,384 | 8,310 | 8,490 | 8,490 | +190 (+2.29%) | 5,674,910 |
9 Sep 2004 | USD | 8,308 | 8,430 | 8,210 | 8,300 | 8,300 | -160 (-1.89%) | 3,492,420 |
8 Sep 2004 | USD | 8,495 | 8,550 | 8,330 | 8,460 | 8,460 | +80 (+0.95%) | 6,346,770 |
7 Sep 2004 | USD | 8,291 | 8,380 | 8,200 | 8,380 | 8,380 | +180 (+2.20%) | 3,402,880 |
6 Sep 2004 | USD | 8,129 | 8,210 | 8,060 | 8,200 | 8,200 | +100 (+1.23%) | 886,670 |
3 Sep 2004 | USD | 8,170 | 8,300 | 8,090 | 8,100 | 8,100 | 0.0 (0.0%) | 3,156,060 |
2 Sep 2004 | USD | 7,968 | 8,100 | 7,800 | 8,100 | 8,100 | +180 (+2.27%) | 1,835,560 |
1 Sep 2004 | USD | 8,108 | 8,630 | 7,840 | 7,920 | 7,920 | +730 (+10.15%) | 5,504,710 |
31 Aug 2004 | USD | 7,135 | 7,200 | 7,000 | 7,190 | 7,190 | +540 (+8.12%) | 587,820 |