Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 2,300 | 2,800 | 2,200 | 2,320 | 4,640,000 | -480 (-17.14%) | 18 |
6 Feb 2004 | USD | 2,800 | 2,900 | 2,460 | 2,800 | 5,600,000 | -300 (-9.68%) | 9 |
5 Feb 2004 | USD | 3,100 | 3,100 | 2,500 | 3,100 | 6,200,000 | 0.0 (0.0%) | 1 |
4 Feb 2004 | USD | 2,700 | 3,400 | 2,200 | 3,100 | 6,200,000 | +200 (+6.90%) | 23 |
3 Feb 2004 | USD | 3,000 | 3,400 | 2,900 | 2,900 | 5,800,000 | -400 (-12.12%) | 11 |
2 Feb 2004 | USD | 3,100 | 3,300 | 3,000 | 3,300 | 6,600,000 | +300 (+10%) | 6 |
30 Jan 2004 | USD | 2,800 | 3,100 | 2,800 | 3,000 | 6,000,000 | 0.0 (0.0%) | 8 |
29 Jan 2004 | USD | 3,100 | 3,200 | 2,700 | 3,000 | 6,000,000 | +340 (+12.78%) | 10 |
28 Jan 2004 | USD | 3,300 | 3,300 | 2,600 | 2,660 | 5,320,000 | -540 (-16.88%) | 12 |
27 Jan 2004 | USD | 3,100 | 3,300 | 3,100 | 3,200 | 6,400,000 | +200 (+6.67%) | 7 |
26 Jan 2004 | USD | 3,200 | 3,300 | 2,900 | 3,000 | 6,000,000 | -400 (-11.76%) | 17 |
23 Jan 2004 | USD | 3,800 | 3,840 | 3,200 | 3,400 | 6,800,000 | -300 (-8.11%) | 14 |
22 Jan 2004 | USD | 3,380 | 4,000 | 3,380 | 3,700 | 7,400,000 | +320 (+9.47%) | 80 |
21 Jan 2004 | USD | 3,300 | 3,480 | 3,200 | 3,380 | 6,760,000 | +380 (+12.67%) | 39 |
20 Jan 2004 | USD | 2,100 | 3,380 | 2,020 | 3,000 | 6,000,000 | +900 (+42.86%) | 36 |
19 Jan 2004 | USD | 2,100 | 2,100 | 2,100 | 2,100 | 4,200,000 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 2,040 | 2,100 | 2,000 | 2,100 | 4,200,000 | +160 (+8.25%) | 9 |
15 Jan 2004 | USD | 1,760 | 2,040 | 1,700 | 1,940 | 3,880,000 | +40 (+2.11%) | 14 |
14 Jan 2004 | USD | 2,000 | 2,000 | 1,760 | 1,900 | 3,800,000 | 0.0 (0.0%) | 7 |
13 Jan 2004 | USD | 1,600 | 1,900 | 1,600 | 1,900 | 3,800,000 | +500 (+35.71%) | 14 |
12 Jan 2004 | USD | 1,760 | 1,760 | 1,200 | 1,400 | 2,800,000 | -360 (-20.45%) | 28 |
9 Jan 2004 | USD | 1,900 | 1,900 | 1,700 | 1,760 | 3,520,000 | -40 (-2.22%) | 40 |
8 Jan 2004 | USD | 2,020 | 2,020 | 1,800 | 1,800 | 3,600,000 | -220 (-10.89%) | 28 |
7 Jan 2004 | USD | 1,900 | 2,020 | 1,900 | 2,020 | 4,040,000 | +280 (+16.09%) | 3 |
6 Jan 2004 | USD | 1,900 | 2,200 | 1,700 | 1,740 | 3,480,000 | -160 (-8.42%) | 9 |
5 Jan 2004 | USD | 1,900 | 1,900 | 1,400 | 1,900 | 3,800,000 | +460 (+31.94%) | 7 |
2 Jan 2004 | USD | 1,400 | 1,500 | 1,300 | 1,440 | 2,880,000 | +140 (+10.77%) | 10 |
1 Jan 2004 | USD | 1,300 | 1,300 | 1,300 | 1,300 | 2,600,000 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1,300 | 1,300 | 1,200 | 1,300 | 2,600,000 | 0.0 (0.0%) | 5 |
30 Dec 2003 | USD | 1,500 | 1,500 | 1,300 | 1,300 | 2,600,000 | -100 (-7.14%) | 3 |