Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | USD | 3,875 | 3,900 | 3,825 | 3,875 | 3,875 | +25 (+0.65%) | 24,509,594 |
21 Sep 2004 | USD | 3,650 | 3,850 | 3,625 | 3,850 | 3,850 | +175 (+4.76%) | 39,637,296 |
20 Sep 2004 | USD | 3,775 | 3,775 | 3,650 | 3,675 | 3,675 | -150 (-3.92%) | 38,051,660 |
17 Sep 2004 | USD | 3,925 | 3,975 | 3,800 | 3,825 | 3,825 | -175 (-4.38%) | 33,315,104 |
16 Sep 2004 | USD | 3,975 | 4,025 | 3,900 | 4,000 | 4,000 | +25 (+0.63%) | 41,420,524 |
15 Sep 2004 | USD | 3,950 | 4,050 | 3,925 | 3,975 | 3,975 | +75 (+1.92%) | 39,189,788 |
14 Sep 2004 | USD | 3,800 | 3,925 | 3,775 | 3,900 | 3,900 | +100 (+2.63%) | 21,484,290 |
13 Sep 2004 | USD | 3,825 | 3,850 | 3,775 | 3,800 | 3,800 | -25 (-0.65%) | 10,242,478 |
10 Sep 2004 | USD | 3,825 | 3,950 | 3,800 | 3,825 | 3,825 | -25 (-0.65%) | 29,995,120 |
9 Sep 2004 | USD | 3,800 | 3,875 | 3,800 | 3,850 | 3,850 | +50 (+1.32%) | 29,163,176 |
8 Sep 2004 | USD | 3,825 | 3,875 | 3,775 | 3,800 | 3,800 | 0.0 (0.0%) | 39,913,476 |
7 Sep 2004 | USD | 3,750 | 3,825 | 3,725 | 3,800 | 3,800 | +50 (+1.33%) | 19,736,398 |
6 Sep 2004 | USD | 3,750 | 3,775 | 3,700 | 3,750 | 3,750 | 0.0 (0.0%) | 7,204,713 |
3 Sep 2004 | USD | 3,675 | 3,750 | 3,675 | 3,750 | 3,750 | +75 (+2.04%) | 9,035,548 |
2 Sep 2004 | USD | 3,700 | 3,725 | 3,650 | 3,675 | 3,675 | -25 (-0.68%) | 13,902,222 |
1 Sep 2004 | USD | 3,625 | 3,750 | 3,625 | 3,700 | 3,700 | +100 (+2.78%) | 25,583,284 |
31 Aug 2004 | USD | 3,575 | 3,650 | 3,575 | 3,600 | 3,600 | 0.0 (0.0%) | 17,264,830 |
30 Aug 2004 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
27 Aug 2004 | USD | 3,550 | 3,625 | 3,525 | 3,600 | 3,600 | +50 (+1.41%) | 11,857,138 |
26 Aug 2004 | USD | 3,575 | 3,575 | 3,500 | 3,550 | 3,550 | -25 (-0.70%) | 6,447,597 |
25 Aug 2004 | USD | 3,575 | 3,600 | 3,500 | 3,575 | 3,575 | 0.0 (0.0%) | 11,102,456 |
24 Aug 2004 | USD | 3,475 | 3,575 | 3,475 | 3,575 | 3,575 | +100 (+2.88%) | 18,683,226 |
23 Aug 2004 | USD | 3,500 | 3,525 | 3,425 | 3,475 | 3,475 | -25 (-0.71%) | 12,910,672 |
20 Aug 2004 | USD | 3,475 | 3,525 | 3,450 | 3,500 | 3,500 | -25 (-0.71%) | 6,680,853 |
19 Aug 2004 | USD | 3,575 | 3,600 | 3,500 | 3,525 | 3,525 | -50 (-1.40%) | 14,636,588 |
18 Aug 2004 | USD | 3,650 | 3,650 | 3,550 | 3,575 | 3,575 | -75 (-2.05%) | 20,605,982 |
17 Aug 2004 | USD | 3,575 | 3,650 | 3,525 | 3,650 | 3,650 | +75 (+2.10%) | 21,434,568 |
16 Aug 2004 | USD | 3,600 | 3,600 | 3,525 | 3,575 | 3,575 | -25 (-0.69%) | 5,459,262 |
13 Aug 2004 | USD | 3,525 | 3,600 | 3,500 | 3,600 | 3,600 | +50 (+1.41%) | 8,756,103 |
12 Aug 2004 | USD | 3,625 | 3,675 | 3,525 | 3,550 | 3,550 | -100 (-2.74%) | 18,339,226 |