Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | USD | 3,775 | 3,800 | 3,650 | 3,650 | 3,650 | -125 (-3.31%) | 10,690,030 |
10 Aug 2004 | USD | 3,650 | 3,775 | 3,650 | 3,775 | 3,775 | +50 (+1.34%) | 15,580,509 |
9 Aug 2004 | USD | 3,850 | 3,900 | 3,700 | 3,725 | 3,725 | -75 (-1.97%) | 22,367,450 |
6 Aug 2004 | USD | 3,825 | 3,825 | 3,725 | 3,800 | 3,800 | -50 (-1.30%) | 11,835,511 |
5 Aug 2004 | USD | 3,900 | 3,900 | 3,775 | 3,850 | 3,850 | +100 (+2.67%) | 14,108,961 |
4 Aug 2004 | USD | 3,850 | 3,850 | 3,750 | 3,750 | 3,750 | -100 (-2.60%) | 9,023,705 |
3 Aug 2004 | USD | 3,925 | 3,950 | 3,825 | 3,850 | 3,850 | -50 (-1.28%) | 11,804,177 |
2 Aug 2004 | USD | 3,950 | 3,975 | 3,875 | 3,900 | 3,900 | -25 (-0.64%) | 13,202,045 |
30 Jul 2004 | USD | 3,900 | 3,950 | 3,875 | 3,925 | 3,925 | +25 (+0.64%) | 20,108,992 |
29 Jul 2004 | USD | 3,900 | 3,925 | 3,850 | 3,900 | 3,900 | 0.0 (0.0%) | 15,285,179 |
28 Jul 2004 | USD | 3,850 | 3,900 | 3,800 | 3,900 | 3,900 | +50 (+1.30%) | 11,738,775 |
27 Jul 2004 | USD | 3,775 | 3,850 | 3,750 | 3,850 | 3,850 | +50 (+1.32%) | 12,416,865 |
26 Jul 2004 | USD | 3,825 | 3,900 | 3,750 | 3,800 | 3,800 | -50 (-1.30%) | 13,620,408 |
23 Jul 2004 | USD | 3,775 | 3,850 | 3,750 | 3,850 | 3,850 | +75 (+1.99%) | 24,208,338 |
22 Jul 2004 | USD | 3,725 | 3,775 | 3,700 | 3,775 | 3,775 | 0.0 (0.0%) | 9,750,202 |
21 Jul 2004 | USD | 3,900 | 4,000 | 3,675 | 3,775 | 3,775 | +125 (+3.42%) | 68,280,472 |
20 Jul 2004 | USD | 3,600 | 3,650 | 3,575 | 3,650 | 3,650 | +25 (+0.69%) | 15,748,798 |
19 Jul 2004 | USD | 3,700 | 3,700 | 3,600 | 3,625 | 3,625 | -50 (-1.36%) | 6,691,235 |
16 Jul 2004 | USD | 3,650 | 3,700 | 3,625 | 3,675 | 3,675 | +25 (+0.68%) | 15,844,264 |
15 Jul 2004 | USD | 3,625 | 3,650 | 3,575 | 3,650 | 3,650 | +25 (+0.69%) | 15,892,078 |
14 Jul 2004 | USD | 3,675 | 3,675 | 3,575 | 3,625 | 3,625 | -50 (-1.36%) | 15,557,270 |
13 Jul 2004 | USD | 3,650 | 3,725 | 3,625 | 3,675 | 3,675 | 0.0 (0.0%) | 22,581,652 |
12 Jul 2004 | USD | 3,700 | 3,700 | 3,650 | 3,675 | 3,675 | -25 (-0.68%) | 10,619,774 |
9 Jul 2004 | USD | 3,550 | 3,700 | 3,550 | 3,700 | 3,700 | +125 (+3.50%) | 17,270,954 |
8 Jul 2004 | USD | 3,650 | 3,675 | 3,550 | 3,575 | 3,575 | -50 (-1.38%) | 16,732,086 |
7 Jul 2004 | USD | 3,600 | 3,650 | 3,550 | 3,625 | 3,625 | +25 (+0.69%) | 16,978,504 |
6 Jul 2004 | USD | 3,675 | 3,725 | 3,575 | 3,600 | 3,600 | -75 (-2.04%) | 21,052,912 |
5 Jul 2004 | USD | 3,700 | 3,700 | 3,625 | 3,675 | 3,675 | 0.0 (0.0%) | 13,604,374 |
2 Jul 2004 | USD | 3,650 | 3,750 | 3,600 | 3,675 | 3,675 | +25 (+0.68%) | 31,873,130 |
1 Jul 2004 | USD | 3,800 | 3,800 | 3,600 | 3,650 | 3,650 | +100 (+2.82%) | 29,169,418 |