Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | USD | 7,222 | 7,240 | 7,210 | 7,210 | 7,210 | -40 (-0.55%) | 30,790 |
16 Jul 2004 | USD | 7,250 | 7,250 | 7,250 | 7,250 | 7,250 | 0.0 (0.0%) | 49,750 |
15 Jul 2004 | USD | 7,223 | 7,260 | 7,200 | 7,250 | 7,250 | +30 (+0.42%) | 449,110 |
14 Jul 2004 | USD | 7,217 | 7,230 | 7,200 | 7,220 | 7,220 | +20 (+0.28%) | 213,110 |
13 Jul 2004 | USD | 7,202 | 7,220 | 7,200 | 7,200 | 7,200 | 0.0 (0.0%) | 458,430 |
12 Jul 2004 | USD | 7,200 | 7,240 | 7,200 | 7,200 | 7,200 | 0.0 (0.0%) | 75,740 |
9 Jul 2004 | USD | 7,220 | 7,220 | 7,160 | 7,200 | 7,200 | +190 (+2.71%) | 329,640 |
8 Jul 2004 | USD | 6,980 | 7,010 | 6,950 | 7,010 | 7,010 | 0.0 (0.0%) | 207,010 |
7 Jul 2004 | USD | 7,010 | 7,010 | 7,010 | 7,010 | 7,010 | -10 (-0.14%) | 130,480 |
6 Jul 2004 | USD | 7,015 | 7,020 | 7,000 | 7,020 | 7,020 | -80 (-1.13%) | 76,440 |
5 Jul 2004 | USD | 7,100 | 7,100 | 7,100 | 7,100 | 7,100 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 7,115 | 7,150 | 7,100 | 7,100 | 7,100 | -100 (-1.39%) | 72,810 |
1 Jul 2004 | USD | 7,250 | 7,300 | 7,000 | 7,200 | 7,200 | -120 (-1.64%) | 34,950 |
30 Jun 2004 | USD | 7,320 | 7,320 | 7,320 | 7,320 | 7,320 | 0.0 (0.0%) | 0 |
29 Jun 2004 | USD | 7,311 | 7,350 | 7,200 | 7,320 | 7,320 | 0.0 (0.0%) | 75,930 |
28 Jun 2004 | USD | 7,320 | 7,320 | 7,320 | 7,320 | 7,320 | -30 (-0.41%) | 37,850 |
25 Jun 2004 | USD | 7,353 | 7,400 | 7,350 | 7,350 | 7,350 | -50 (-0.68%) | 135,980 |
24 Jun 2004 | USD | 7,430 | 7,500 | 7,400 | 7,400 | 7,400 | +50 (+0.68%) | 139,790 |
23 Jun 2004 | USD | 7,350 | 7,350 | 7,350 | 7,350 | 7,350 | -30 (-0.41%) | 68,220 |
22 Jun 2004 | USD | 7,400 | 7,530 | 7,370 | 7,380 | 7,380 | -120 (-1.60%) | 61,260 |
21 Jun 2004 | USD | 7,500 | 7,500 | 7,500 | 7,500 | 7,500 | 0.0 (0.0%) | 0 |
18 Jun 2004 | USD | 7,400 | 7,500 | 7,350 | 7,500 | 7,500 | +190 (+2.60%) | 49,930 |
17 Jun 2004 | USD | 7,400 | 7,500 | 7,310 | 7,310 | 7,310 | -190 (-2.53%) | 52,060 |
16 Jun 2004 | USD | 7,523 | 7,580 | 7,410 | 7,500 | 7,500 | -140 (-1.83%) | 137,640 |
15 Jun 2004 | USD | 7,640 | 7,640 | 7,640 | 7,640 | 7,640 | 0.0 (0.0%) | 0 |
14 Jun 2004 | USD | 7,640 | 7,640 | 7,640 | 7,640 | 7,640 | 0.0 (0.0%) | 0 |
11 Jun 2004 | USD | 7,615 | 7,640 | 7,590 | 7,640 | 7,640 | +40 (+0.53%) | 27,340 |
10 Jun 2004 | USD | 7,650 | 7,650 | 7,600 | 7,600 | 7,600 | +100 (+1.33%) | 94,340 |
9 Jun 2004 | USD | 7,700 | 7,700 | 7,490 | 7,500 | 7,500 | -250 (-3.23%) | 380,180 |
8 Jun 2004 | USD | 7,800 | 7,800 | 7,700 | 7,750 | 7,750 | 0.0 (0.0%) | 439,710 |