Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2004 | USD | 3,480 | 3,580 | 3,480 | 3,540 | 3,540 | +80 (+2.31%) | 31,638,626 |
2 Nov 2004 | USD | 3,400 | 3,540 | 3,400 | 3,460 | 3,460 | +80 (+2.37%) | 26,382,098 |
1 Nov 2004 | USD | 3,340 | 3,420 | 3,280 | 3,380 | 3,380 | +60 (+1.81%) | 18,954,296 |
29 Oct 2004 | USD | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0.0 (0.0%) | 0 |
28 Oct 2004 | USD | 3,300 | 3,360 | 3,280 | 3,320 | 3,320 | +20 (+0.61%) | 8,853,857 |
27 Oct 2004 | USD | 3,240 | 3,360 | 3,240 | 3,300 | 3,300 | +120 (+3.77%) | 23,788,900 |
26 Oct 2004 | USD | 3,180 | 3,200 | 3,140 | 3,180 | 3,180 | 0.0 (0.0%) | 13,925,494 |
25 Oct 2004 | USD | 3,240 | 3,260 | 3,140 | 3,180 | 3,180 | -80 (-2.45%) | 13,489,714 |
22 Oct 2004 | USD | 3,240 | 3,280 | 3,220 | 3,260 | 3,260 | +60 (+1.88%) | 12,998,884 |
21 Oct 2004 | USD | 3,300 | 3,300 | 3,200 | 3,200 | 3,200 | -80 (-2.44%) | 16,636,458 |
20 Oct 2004 | USD | 3,380 | 3,380 | 3,260 | 3,280 | 3,280 | -80 (-2.38%) | 12,962,898 |
19 Oct 2004 | USD | 3,360 | 3,460 | 3,260 | 3,360 | 3,360 | 0.0 (0.0%) | 39,728,068 |
18 Oct 2004 | USD | 3,360 | 3,460 | 3,320 | 3,360 | 3,360 | -20 (-0.59%) | 17,023,584 |
15 Oct 2004 | USD | 3,300 | 3,440 | 3,300 | 3,380 | 3,380 | -240 (-6.63%) | 58,403,496 |
14 Oct 2004 | USD | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | 0.0 (0.0%) | 0 |
13 Oct 2004 | USD | 3,620 | 3,620 | 3,620 | 3,620 | 3,620 | 0.0 (0.0%) | 0 |
12 Oct 2004 | USD | 3,980 | 4,000 | 3,520 | 3,620 | 3,620 | -380 (-9.50%) | 77,581,760 |
11 Oct 2004 | USD | 4,020 | 4,100 | 3,960 | 4,000 | 4,000 | -40 (-0.99%) | 43,236,524 |
8 Oct 2004 | USD | 3,920 | 4,060 | 3,900 | 4,040 | 4,040 | +120 (+3.06%) | 35,464,916 |
7 Oct 2004 | USD | 3,980 | 3,980 | 3,880 | 3,920 | 3,920 | -20 (-0.51%) | 23,364,116 |
6 Oct 2004 | USD | 3,780 | 3,960 | 3,780 | 3,940 | 3,940 | +160 (+4.23%) | 33,342,472 |
5 Oct 2004 | USD | 3,860 | 3,900 | 3,740 | 3,780 | 3,780 | -100 (-2.58%) | 19,075,382 |
4 Oct 2004 | USD | 3,860 | 3,880 | 3,780 | 3,880 | 3,880 | +20 (+0.52%) | 19,621,348 |
1 Oct 2004 | USD | 3,920 | 3,980 | 3,840 | 3,860 | 3,860 | -90 (-2.28%) | 16,362,919 |
30 Sep 2004 | USD | 4,025 | 4,050 | 3,900 | 3,950 | 3,950 | -75 (-1.86%) | 36,865,692 |
29 Sep 2004 | USD | 4,075 | 4,125 | 4,000 | 4,025 | 4,025 | -50 (-1.23%) | 18,926,436 |
28 Sep 2004 | USD | 4,025 | 4,100 | 3,950 | 4,075 | 4,075 | +50 (+1.24%) | 19,013,322 |
27 Sep 2004 | USD | 4,100 | 4,125 | 4,025 | 4,025 | 4,025 | -75 (-1.83%) | 14,423,815 |
24 Sep 2004 | USD | 4,150 | 4,175 | 4,075 | 4,100 | 4,100 | -25 (-0.61%) | 21,648,064 |
23 Sep 2004 | USD | 3,875 | 4,150 | 3,850 | 4,125 | 4,125 | +250 (+6.45%) | 50,478,804 |