Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | USD | 1,376 | 1,376 | 1,376 | 1,376 | 4,403,200 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 1,600 | 1,664 | 1,376 | 1,376 | 4,403,200 | -224 (-14%) | 5 |
2 Sep 2004 | USD | 1,600 | 1,760 | 1,504 | 1,600 | 5,120,000 | -96 (-5.66%) | 42 |
1 Sep 2004 | USD | 1,600 | 1,728 | 1,568 | 1,696 | 5,427,200 | +160 (+10.42%) | 10 |
31 Aug 2004 | USD | 1,504 | 1,664 | 1,408 | 1,536 | 4,915,200 | -128 (-7.69%) | 10 |
30 Aug 2004 | USD | 1,536 | 1,760 | 1,504 | 1,664 | 5,324,800 | -96 (-5.45%) | 12 |
27 Aug 2004 | USD | 1,856 | 2,016 | 1,536 | 1,760 | 5,632,000 | -96 (-5.17%) | 19 |
26 Aug 2004 | USD | 1,760 | 2,368 | 1,440 | 1,856 | 5,939,200 | +32 (+1.75%) | 54 |
25 Aug 2004 | USD | 1,920 | 2,176 | 1,760 | 1,824 | 5,836,800 | -576 (-24%) | 20 |
24 Aug 2004 | USD | 2,400 | 2,400 | 2,400 | 2,400 | 7,680,000 | +736 (+44.23%) | 0 |
23 Aug 2004 | USD | 1,632 | 1,664 | 1,632 | 1,664 | 5,324,800 | -96 (-5.45%) | 1 |
20 Aug 2004 | USD | 1,664 | 2,080 | 1,632 | 1,760 | 5,632,000 | -160 (-8.33%) | 2 |
19 Aug 2004 | USD | 2,144 | 2,144 | 1,824 | 1,920 | 6,144,000 | -32 (-1.64%) | 5 |
18 Aug 2004 | USD | 2,080 | 2,080 | 1,952 | 1,952 | 6,246,400 | -448 (-18.67%) | 1 |
17 Aug 2004 | USD | 2,144 | 2,880 | 1,888 | 2,400 | 7,680,000 | +416 (+20.97%) | 8 |
16 Aug 2004 | USD | 2,112 | 2,112 | 1,984 | 1,984 | 6,348,800 | -96 (-4.62%) | 2 |
13 Aug 2004 | USD | 1,632 | 2,080 | 1,632 | 2,080 | 6,656,000 | +160 (+8.33%) | 9 |
12 Aug 2004 | USD | 1,920 | 1,920 | 1,760 | 1,920 | 6,144,000 | 0.0 (0.0%) | 7 |
11 Aug 2004 | USD | 1,920 | 1,920 | 1,920 | 1,920 | 6,144,000 | 0.0 (0.0%) | 0 |
10 Aug 2004 | USD | 2,240 | 2,240 | 1,920 | 1,920 | 6,144,000 | 0.0 (0.0%) | 1 |
9 Aug 2004 | USD | 2,176 | 2,240 | 1,920 | 1,920 | 6,144,000 | -160 (-7.69%) | 3 |
6 Aug 2004 | USD | 2,784 | 2,880 | 2,080 | 2,080 | 6,656,000 | -704 (-25.29%) | 11 |
5 Aug 2004 | USD | 2,560 | 3,008 | 2,560 | 2,784 | 8,908,800 | +384 (+16%) | 6 |
4 Aug 2004 | USD | 1,920 | 2,400 | 1,920 | 2,400 | 7,680,000 | -192 (-7.41%) | 1 |
3 Aug 2004 | USD | 1,792 | 2,592 | 1,792 | 2,592 | 8,294,400 | +32 (+1.25%) | 1 |
2 Aug 2004 | USD | 3,040 | 3,040 | 2,560 | 2,560 | 8,192,000 | +768 (+42.86%) | 1 |
30 Jul 2004 | USD | 1,792 | 1,792 | 1,792 | 1,792 | 5,734,400 | 0.0 (0.0%) | 0 |
29 Jul 2004 | USD | 1,792 | 1,792 | 1,792 | 1,792 | 5,734,400 | 0.0 (0.0%) | 0 |
28 Jul 2004 | USD | 3,040 | 3,040 | 1,792 | 1,792 | 5,734,400 | -288 (-13.85%) | 0 |
27 Jul 2004 | USD | 1,920 | 2,560 | 1,792 | 2,080 | 6,656,000 | +160 (+8.33%) | 1 |