Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2005 | USD | 1,314 | 1,327 | 1,313 | 1,320 | 1,320 | -2 (-0.15%) | 1,234,100 |
21 Feb 2005 | USD | 1,335 | 1,335 | 1,308 | 1,322 | 1,322 | -11 (-0.83%) | 1,395,400 |
18 Feb 2005 | USD | 1,325 | 1,336 | 1,316 | 1,333 | 1,333 | +8 (+0.60%) | 1,655,200 |
17 Feb 2005 | USD | 1,299 | 1,338 | 1,293 | 1,325 | 1,325 | +34 (+2.63%) | 3,234,100 |
16 Feb 2005 | USD | 1,293 | 1,316 | 1,290 | 1,291 | 1,291 | +16 (+1.25%) | 2,607,400 |
15 Feb 2005 | USD | 1,274 | 1,279 | 1,263 | 1,275 | 1,275 | +19 (+1.51%) | 1,236,200 |
14 Feb 2005 | USD | 1,255 | 1,261 | 1,254 | 1,256 | 1,256 | +4 (+0.32%) | 1,699,700 |
11 Feb 2005 | USD | 1,252 | 1,252 | 1,252 | 1,252 | 1,252 | 0.0 (0.0%) | 0 |
10 Feb 2005 | USD | 1,249 | 1,263 | 1,245 | 1,252 | 1,252 | +3 (+0.24%) | 1,993,600 |
9 Feb 2005 | USD | 1,263 | 1,267 | 1,245 | 1,249 | 1,249 | -4 (-0.32%) | 1,203,400 |
8 Feb 2005 | USD | 1,261 | 1,269 | 1,250 | 1,253 | 1,253 | -7 (-0.56%) | 1,487,600 |
7 Feb 2005 | USD | 1,251 | 1,283 | 1,251 | 1,260 | 1,260 | +9 (+0.72%) | 1,875,600 |
4 Feb 2005 | USD | 1,275 | 1,283 | 1,239 | 1,251 | 1,251 | -40 (-3.10%) | 3,839,600 |
3 Feb 2005 | USD | 1,310 | 1,310 | 1,282 | 1,291 | 1,291 | -24 (-1.83%) | 2,764,000 |
2 Feb 2005 | USD | 1,304 | 1,315 | 1,296 | 1,315 | 1,315 | +17 (+1.31%) | 1,661,000 |
1 Feb 2005 | USD | 1,295 | 1,298 | 1,283 | 1,298 | 1,298 | +5 (+0.39%) | 1,137,700 |
31 Jan 2005 | USD | 1,284 | 1,306 | 1,276 | 1,293 | 1,293 | +10 (+0.78%) | 1,623,500 |
28 Jan 2005 | USD | 1,290 | 1,292 | 1,275 | 1,283 | 1,283 | -7 (-0.54%) | 1,069,800 |
27 Jan 2005 | USD | 1,294 | 1,296 | 1,284 | 1,290 | 1,290 | -3 (-0.23%) | 977,400 |
26 Jan 2005 | USD | 1,289 | 1,294 | 1,280 | 1,293 | 1,293 | +4 (+0.31%) | 811,500 |
25 Jan 2005 | USD | 1,269 | 1,289 | 1,267 | 1,289 | 1,289 | +8 (+0.62%) | 979,900 |
24 Jan 2005 | USD | 1,270 | 1,285 | 1,267 | 1,281 | 1,281 | -3 (-0.23%) | 1,212,600 |
21 Jan 2005 | USD | 1,266 | 1,292 | 1,265 | 1,284 | 1,284 | +27 (+2.15%) | 2,321,500 |
20 Jan 2005 | USD | 1,256 | 1,265 | 1,245 | 1,257 | 1,257 | -2 (-0.16%) | 1,999,900 |
19 Jan 2005 | USD | 1,260 | 1,270 | 1,258 | 1,259 | 1,259 | -2 (-0.16%) | 1,599,500 |
18 Jan 2005 | USD | 1,270 | 1,274 | 1,259 | 1,261 | 1,261 | -23 (-1.79%) | 1,995,500 |
17 Jan 2005 | USD | 1,295 | 1,297 | 1,281 | 1,284 | 1,284 | -11 (-0.85%) | 1,339,000 |
14 Jan 2005 | USD | 1,276 | 1,300 | 1,262 | 1,295 | 1,295 | +27 (+2.13%) | 2,105,900 |
13 Jan 2005 | USD | 1,280 | 1,290 | 1,261 | 1,268 | 1,268 | -18 (-1.40%) | 1,372,400 |
12 Jan 2005 | USD | 1,292 | 1,299 | 1,280 | 1,286 | 1,286 | -6 (-0.46%) | 1,046,900 |