Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | USD | 1,319 | 1,319 | 1,277 | 1,291 | 1,291 | -12 (-0.92%) | 1,891,700 |
16 May 2005 | USD | 1,303 | 1,313 | 1,297 | 1,303 | 1,303 | 0.0 (0.0%) | 1,291,200 |
13 May 2005 | USD | 1,312 | 1,312 | 1,296 | 1,303 | 1,303 | -19 (-1.44%) | 2,761,900 |
12 May 2005 | USD | 1,318 | 1,327 | 1,318 | 1,322 | 1,322 | -5 (-0.38%) | 1,480,700 |
11 May 2005 | USD | 1,320 | 1,331 | 1,316 | 1,327 | 1,327 | -8 (-0.60%) | 1,290,200 |
10 May 2005 | USD | 1,333 | 1,344 | 1,325 | 1,335 | 1,335 | +2 (+0.15%) | 1,700,800 |
9 May 2005 | USD | 1,325 | 1,333 | 1,316 | 1,333 | 1,333 | -1 (-0.07%) | 1,757,800 |
6 May 2005 | USD | 1,330 | 1,334 | 1,315 | 1,334 | 1,334 | +16 (+1.21%) | 1,643,800 |
5 May 2005 | USD | 1,318 | 1,318 | 1,318 | 1,318 | 1,318 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 1,318 | 1,318 | 1,318 | 1,318 | 1,318 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 1,318 | 1,318 | 1,318 | 1,318 | 1,318 | 0.0 (0.0%) | 0 |
2 May 2005 | USD | 1,330 | 1,331 | 1,308 | 1,318 | 1,318 | -19 (-1.42%) | 2,240,000 |
29 Apr 2005 | USD | 1,337 | 1,337 | 1,337 | 1,337 | 1,337 | 0.0 (0.0%) | 0 |
28 Apr 2005 | USD | 1,307 | 1,337 | 1,294 | 1,337 | 1,337 | +10 (+0.75%) | 2,262,900 |
27 Apr 2005 | USD | 1,325 | 1,339 | 1,325 | 1,327 | 1,327 | -6 (-0.45%) | 767,200 |
26 Apr 2005 | USD | 1,343 | 1,354 | 1,330 | 1,333 | 1,333 | -1 (-0.07%) | 965,700 |
25 Apr 2005 | USD | 1,338 | 1,344 | 1,334 | 1,334 | 1,334 | -8 (-0.60%) | 595,100 |
22 Apr 2005 | USD | 1,331 | 1,350 | 1,324 | 1,342 | 1,342 | +31 (+2.36%) | 1,027,300 |
21 Apr 2005 | USD | 1,320 | 1,324 | 1,300 | 1,311 | 1,311 | -29 (-2.16%) | 1,525,600 |
20 Apr 2005 | USD | 1,363 | 1,364 | 1,322 | 1,340 | 1,340 | +5 (+0.37%) | 1,427,400 |
19 Apr 2005 | USD | 1,315 | 1,344 | 1,315 | 1,335 | 1,335 | +25 (+1.91%) | 1,618,800 |
18 Apr 2005 | USD | 1,346 | 1,349 | 1,305 | 1,310 | 1,310 | -64 (-4.66%) | 2,674,600 |
15 Apr 2005 | USD | 1,377 | 1,380 | 1,355 | 1,374 | 1,374 | -6 (-0.43%) | 1,348,100 |
14 Apr 2005 | USD | 1,397 | 1,403 | 1,370 | 1,380 | 1,380 | -12 (-0.86%) | 1,165,500 |
13 Apr 2005 | USD | 1,391 | 1,408 | 1,389 | 1,392 | 1,392 | +1 (+0.07%) | 1,071,500 |
12 Apr 2005 | USD | 1,391 | 1,398 | 1,386 | 1,391 | 1,391 | 0.0 (0.0%) | 1,192,100 |
11 Apr 2005 | USD | 1,408 | 1,413 | 1,387 | 1,391 | 1,391 | -37 (-2.59%) | 1,694,600 |
8 Apr 2005 | USD | 1,428 | 1,437 | 1,427 | 1,428 | 1,428 | +2 (+0.14%) | 1,795,700 |
7 Apr 2005 | USD | 1,410 | 1,426 | 1,408 | 1,426 | 1,426 | +22 (+1.57%) | 1,593,100 |
6 Apr 2005 | USD | 1,392 | 1,405 | 1,385 | 1,404 | 1,404 | +16 (+1.15%) | 1,230,300 |