Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | USD | 1,384 | 1,396 | 1,384 | 1,388 | 1,388 | -5 (-0.36%) | 1,544,900 |
4 Apr 2005 | USD | 1,390 | 1,399 | 1,381 | 1,393 | 1,393 | +3 (+0.22%) | 1,144,000 |
1 Apr 2005 | USD | 1,366 | 1,390 | 1,363 | 1,390 | 1,390 | +1 (+0.07%) | 976,000 |
31 Mar 2005 | USD | 1,399 | 1,401 | 1,371 | 1,389 | 1,389 | +15 (+1.09%) | 1,651,800 |
30 Mar 2005 | USD | 1,368 | 1,380 | 1,361 | 1,374 | 1,374 | +10 (+0.73%) | 1,168,400 |
29 Mar 2005 | USD | 1,388 | 1,390 | 1,344 | 1,364 | 1,364 | -36 (-2.57%) | 1,960,800 |
28 Mar 2005 | USD | 1,395 | 1,404 | 1,391 | 1,400 | 1,400 | 0.0 (0.0%) | 497,000 |
25 Mar 2005 | USD | 1,405 | 1,407 | 1,389 | 1,400 | 1,400 | +11 (+0.79%) | 1,052,000 |
24 Mar 2005 | USD | 1,390 | 1,407 | 1,386 | 1,389 | 1,389 | -11 (-0.79%) | 1,210,000 |
23 Mar 2005 | USD | 1,416 | 1,424 | 1,385 | 1,400 | 1,400 | -28 (-1.96%) | 2,956,000 |
22 Mar 2005 | USD | 1,444 | 1,444 | 1,426 | 1,428 | 1,428 | -15 (-1.04%) | 1,322,000 |
21 Mar 2005 | USD | 1,443 | 1,443 | 1,443 | 1,443 | 1,443 | 0.0 (0.0%) | 0 |
18 Mar 2005 | USD | 1,407 | 1,447 | 1,402 | 1,443 | 1,443 | +41 (+2.92%) | 2,353,300 |
17 Mar 2005 | USD | 1,400 | 1,407 | 1,395 | 1,402 | 1,402 | -8 (-0.57%) | 671,100 |
16 Mar 2005 | USD | 1,407 | 1,410 | 1,399 | 1,410 | 1,410 | +4 (+0.28%) | 1,222,100 |
15 Mar 2005 | USD | 1,420 | 1,420 | 1,395 | 1,406 | 1,406 | +6 (+0.43%) | 1,979,900 |
14 Mar 2005 | USD | 1,397 | 1,410 | 1,394 | 1,400 | 1,400 | +19 (+1.38%) | 2,464,600 |
11 Mar 2005 | USD | 1,372 | 1,382 | 1,370 | 1,381 | 1,381 | +39 (+2.91%) | 6,614,100 |
10 Mar 2005 | USD | 1,349 | 1,354 | 1,336 | 1,342 | 1,342 | -12 (-0.89%) | 1,587,200 |
9 Mar 2005 | USD | 1,360 | 1,362 | 1,346 | 1,354 | 1,354 | -6 (-0.44%) | 1,903,800 |
8 Mar 2005 | USD | 1,375 | 1,389 | 1,357 | 1,360 | 1,360 | -29 (-2.09%) | 2,300,500 |
7 Mar 2005 | USD | 1,398 | 1,400 | 1,385 | 1,389 | 1,389 | -6 (-0.43%) | 1,154,300 |
4 Mar 2005 | USD | 1,374 | 1,397 | 1,371 | 1,395 | 1,395 | +10 (+0.72%) | 951,100 |
3 Mar 2005 | USD | 1,376 | 1,385 | 1,374 | 1,385 | 1,385 | +3 (+0.22%) | 830,800 |
2 Mar 2005 | USD | 1,375 | 1,386 | 1,363 | 1,382 | 1,382 | +17 (+1.25%) | 1,480,000 |
1 Mar 2005 | USD | 1,361 | 1,378 | 1,359 | 1,365 | 1,365 | +5 (+0.37%) | 1,483,600 |
28 Feb 2005 | USD | 1,371 | 1,372 | 1,360 | 1,360 | 1,360 | -11 (-0.80%) | 1,265,800 |
25 Feb 2005 | USD | 1,350 | 1,374 | 1,350 | 1,371 | 1,371 | +16 (+1.18%) | 2,370,900 |
24 Feb 2005 | USD | 1,325 | 1,357 | 1,324 | 1,355 | 1,355 | +25 (+1.88%) | 2,020,200 |
23 Feb 2005 | USD | 1,328 | 1,330 | 1,320 | 1,330 | 1,330 | +10 (+0.76%) | 1,031,500 |