Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | USD | 7,800 | 7,880 | 7,750 | 7,750 | 7,750 | -10 (-0.13%) | 1,014,020 |
4 Jun 2004 | USD | 7,800 | 7,810 | 7,750 | 7,760 | 7,760 | -30 (-0.39%) | 459,640 |
3 Jun 2004 | USD | 7,800 | 7,810 | 7,750 | 7,790 | 7,790 | +90 (+1.17%) | 162,230 |
2 Jun 2004 | USD | 7,800 | 7,950 | 7,700 | 7,700 | 7,700 | +40 (+0.52%) | 2,388,430 |
1 Jun 2004 | USD | 7,500 | 7,700 | 7,400 | 7,660 | 7,660 | +290 (+3.93%) | 1,659,630 |
31 May 2004 | USD | 7,300 | 7,370 | 7,240 | 7,370 | 7,370 | +170 (+2.36%) | 216,170 |
28 May 2004 | USD | 7,200 | 7,210 | 7,100 | 7,200 | 7,200 | -40 (-0.55%) | 276,440 |
27 May 2004 | USD | 7,240 | 7,240 | 7,240 | 7,240 | 7,240 | +40 (+0.56%) | 20,000 |
26 May 2004 | USD | 7,200 | 7,200 | 7,200 | 7,200 | 7,200 | -30 (-0.41%) | 1,084,360 |
25 May 2004 | USD | 7,300 | 7,350 | 6,600 | 7,230 | 7,230 | -70 (-0.96%) | 686,380 |
24 May 2004 | USD | 7,300 | 7,300 | 7,300 | 7,300 | 7,300 | 0.0 (0.0%) | 0 |
21 May 2004 | USD | 7,400 | 7,430 | 7,300 | 7,300 | 7,300 | -50 (-0.68%) | 78,620 |
20 May 2004 | USD | 7,400 | 7,450 | 7,350 | 7,350 | 7,350 | -100 (-1.34%) | 68,880 |
19 May 2004 | USD | 7,300 | 7,490 | 7,300 | 7,450 | 7,450 | +150 (+2.05%) | 652,120 |
18 May 2004 | USD | 7,300 | 7,300 | 7,100 | 7,300 | 7,300 | 0.0 (0.0%) | 656,530 |
17 May 2004 | USD | 7,400 | 7,500 | 7,300 | 7,300 | 7,300 | +100 (+1.39%) | 107,550 |
14 May 2004 | USD | 7,000 | 7,200 | 6,990 | 7,200 | 7,200 | +500 (+7.46%) | 1,260,220 |
13 May 2004 | USD | 6,900 | 6,900 | 6,500 | 6,700 | 6,700 | -300 (-4.29%) | 610,050 |
12 May 2004 | USD | 7,100 | 7,200 | 7,000 | 7,000 | 7,000 | -100 (-1.41%) | 1,513,330 |
11 May 2004 | USD | 7,200 | 7,250 | 7,100 | 7,100 | 7,100 | -100 (-1.39%) | 326,470 |
10 May 2004 | USD | 7,400 | 7,400 | 7,100 | 7,200 | 7,200 | -250 (-3.36%) | 1,215,550 |
7 May 2004 | USD | 7,450 | 7,500 | 7,400 | 7,450 | 7,450 | -50 (-0.67%) | 489,470 |
6 May 2004 | USD | 7,600 | 7,600 | 7,400 | 7,500 | 7,500 | -200 (-2.60%) | 6,628,800 |
5 May 2004 | USD | 7,690 | 7,800 | 7,650 | 7,700 | 7,700 | 0.0 (0.0%) | 588,740 |
4 May 2004 | USD | 7,550 | 7,700 | 7,500 | 7,700 | 7,700 | +150 (+1.99%) | 748,280 |
3 May 2004 | USD | 7,500 | 7,600 | 7,480 | 7,550 | 7,550 | -50 (-0.66%) | 528,280 |
30 Apr 2004 | USD | 7,600 | 7,600 | 7,500 | 7,600 | 7,600 | +10 (+0.13%) | 365,030 |
29 Apr 2004 | USD | 7,800 | 7,850 | 7,580 | 7,590 | 7,590 | -10 (-0.13%) | 946,120 |
28 Apr 2004 | USD | 7,600 | 7,800 | 7,580 | 7,600 | 7,600 | +50 (+0.66%) | 1,195,720 |
27 Apr 2004 | USD | 7,400 | 7,600 | 7,400 | 7,550 | 7,550 | +170 (+2.30%) | 1,993,640 |