Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2004 | USD | 6,580 | 6,650 | 6,400 | 6,650 | 6,650 | 0.0 (0.0%) | 662,460 |
27 Aug 2004 | USD | 6,580 | 6,650 | 6,400 | 6,650 | 6,650 | +330 (+5.22%) | 662,460 |
26 Aug 2004 | USD | 6,319 | 6,320 | 6,310 | 6,320 | 6,320 | 0.0 (0.0%) | 69,060 |
25 Aug 2004 | USD | 6,365 | 6,420 | 6,320 | 6,320 | 6,320 | -80 (-1.25%) | 767,440 |
24 Aug 2004 | USD | 6,398 | 6,400 | 6,390 | 6,400 | 6,400 | +100 (+1.59%) | 138,990 |
23 Aug 2004 | USD | 6,277 | 6,300 | 6,200 | 6,300 | 6,300 | +140 (+2.27%) | 375,450 |
20 Aug 2004 | USD | 6,113 | 6,160 | 6,100 | 6,160 | 6,160 | +120 (+1.99%) | 416,950 |
19 Aug 2004 | USD | 6,017 | 6,100 | 5,990 | 6,040 | 6,040 | +40 (+0.67%) | 471,060 |
18 Aug 2004 | USD | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 0.0 (0.0%) | 0 |
17 Aug 2004 | USD | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | -170 (-2.76%) | 42,000 |
16 Aug 2004 | USD | 6,170 | 6,170 | 6,170 | 6,170 | 6,170 | 0.0 (0.0%) | 0 |
13 Aug 2004 | USD | 6,161 | 6,300 | 6,100 | 6,170 | 6,170 | -130 (-2.06%) | 148,050 |
12 Aug 2004 | USD | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | 0.0 (0.0%) | 0 |
11 Aug 2004 | USD | 6,290 | 6,370 | 6,250 | 6,300 | 6,300 | 0.0 (0.0%) | 82,000 |
10 Aug 2004 | USD | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | -100 (-1.56%) | 40,020 |
9 Aug 2004 | USD | 6,401 | 6,450 | 6,400 | 6,400 | 6,400 | +100 (+1.59%) | 432,800 |
6 Aug 2004 | USD | 6,264 | 6,370 | 6,200 | 6,300 | 6,300 | +100 (+1.61%) | 131,620 |
5 Aug 2004 | USD | 6,331 | 6,400 | 6,200 | 6,200 | 6,200 | -200 (-3.13%) | 144,860 |
4 Aug 2004 | USD | 6,397 | 6,400 | 6,200 | 6,400 | 6,400 | +210 (+3.39%) | 1,196,680 |
3 Aug 2004 | USD | 6,116 | 6,190 | 6,100 | 6,190 | 6,190 | -310 (-4.77%) | 339,100 |
2 Aug 2004 | USD | 6,534 | 6,700 | 6,500 | 6,500 | 6,500 | -100 (-1.52%) | 282,450 |
30 Jul 2004 | USD | 6,640 | 6,700 | 6,600 | 6,600 | 6,600 | -100 (-1.49%) | 93,680 |
29 Jul 2004 | USD | 6,699 | 6,700 | 6,690 | 6,700 | 6,700 | -100 (-1.47%) | 164,450 |
28 Jul 2004 | USD | 6,802 | 6,820 | 6,800 | 6,800 | 6,800 | -20 (-0.29%) | 35,890 |
27 Jul 2004 | USD | 6,888 | 6,910 | 6,820 | 6,820 | 6,820 | -180 (-2.57%) | 91,850 |
26 Jul 2004 | USD | 6,990 | 7,000 | 6,920 | 7,000 | 7,000 | 0.0 (0.0%) | 193,380 |
23 Jul 2004 | USD | 6,987 | 7,000 | 6,950 | 7,000 | 7,000 | -200 (-2.78%) | 135,170 |
22 Jul 2004 | USD | 7,200 | 7,200 | 7,200 | 7,200 | 7,200 | 0.0 (0.0%) | 0 |
21 Jul 2004 | USD | 7,201 | 7,210 | 7,200 | 7,200 | 7,200 | -10 (-0.14%) | 228,520 |
20 Jul 2004 | USD | 7,210 | 7,210 | 7,210 | 7,210 | 7,210 | 0.0 (0.0%) | 0 |