Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 1,281 | 1,298 | 1,281 | 1,292 | 1,292 | +14 (+1.10%) | 1,053,100 |
10 Jan 2005 | USD | 1,278 | 1,278 | 1,278 | 1,278 | 1,278 | 0.0 (0.0%) | 0 |
7 Jan 2005 | USD | 1,289 | 1,289 | 1,277 | 1,278 | 1,278 | -7 (-0.54%) | 1,116,100 |
6 Jan 2005 | USD | 1,270 | 1,285 | 1,270 | 1,285 | 1,285 | +16 (+1.26%) | 1,426,200 |
5 Jan 2005 | USD | 1,276 | 1,276 | 1,269 | 1,269 | 1,269 | -6 (-0.47%) | 875,000 |
4 Jan 2005 | USD | 1,269 | 1,281 | 1,260 | 1,275 | 1,275 | +6 (+0.47%) | 752,500 |
3 Jan 2005 | USD | 1,269 | 1,269 | 1,269 | 1,269 | 1,269 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 1,269 | 1,269 | 1,269 | 1,269 | 1,269 | 0.0 (0.0%) | 0 |
30 Dec 2004 | USD | 1,266 | 1,269 | 1,260 | 1,269 | 1,269 | +15 (+1.20%) | 393,100 |
29 Dec 2004 | USD | 1,261 | 1,268 | 1,254 | 1,254 | 1,254 | -2 (-0.16%) | 870,100 |
28 Dec 2004 | USD | 1,255 | 1,265 | 1,250 | 1,256 | 1,256 | -14 (-1.10%) | 1,117,600 |
27 Dec 2004 | USD | 1,265 | 1,270 | 1,259 | 1,270 | 1,270 | -10 (-0.78%) | 997,700 |
24 Dec 2004 | USD | 1,273 | 1,282 | 1,270 | 1,280 | 1,280 | +6 (+0.47%) | 1,666,700 |
23 Dec 2004 | USD | 1,274 | 1,274 | 1,274 | 1,274 | 1,274 | 0.0 (0.0%) | 0 |
22 Dec 2004 | USD | 1,258 | 1,275 | 1,258 | 1,274 | 1,274 | +22 (+1.76%) | 2,775,600 |
21 Dec 2004 | USD | 1,239 | 1,259 | 1,239 | 1,252 | 1,252 | +14 (+1.13%) | 2,390,200 |
20 Dec 2004 | USD | 1,226 | 1,241 | 1,223 | 1,238 | 1,238 | +8 (+0.65%) | 1,722,700 |
17 Dec 2004 | USD | 1,203 | 1,239 | 1,200 | 1,230 | 1,230 | +41 (+3.45%) | 2,505,600 |
16 Dec 2004 | USD | 1,185 | 1,203 | 1,180 | 1,189 | 1,189 | -12 (-1.00%) | 1,392,900 |
15 Dec 2004 | USD | 1,207 | 1,208 | 1,192 | 1,201 | 1,201 | +7 (+0.59%) | 1,002,400 |
14 Dec 2004 | USD | 1,191 | 1,194 | 1,180 | 1,194 | 1,194 | +15 (+1.27%) | 1,262,800 |
13 Dec 2004 | USD | 1,182 | 1,188 | 1,175 | 1,179 | 1,179 | -6 (-0.51%) | 1,558,500 |
10 Dec 2004 | USD | 1,176 | 1,200 | 1,176 | 1,185 | 1,185 | -11 (-0.92%) | 4,759,900 |
9 Dec 2004 | USD | 1,207 | 1,210 | 1,183 | 1,196 | 1,196 | -21 (-1.73%) | 1,559,100 |
8 Dec 2004 | USD | 1,205 | 1,220 | 1,205 | 1,217 | 1,217 | +7 (+0.58%) | 1,041,200 |
7 Dec 2004 | USD | 1,217 | 1,221 | 1,207 | 1,210 | 1,210 | -2 (-0.17%) | 775,000 |
6 Dec 2004 | USD | 1,218 | 1,225 | 1,201 | 1,212 | 1,212 | -15 (-1.22%) | 1,084,300 |
3 Dec 2004 | USD | 1,237 | 1,238 | 1,223 | 1,227 | 1,227 | -4 (-0.32%) | 1,347,400 |
2 Dec 2004 | USD | 1,220 | 1,236 | 1,219 | 1,231 | 1,231 | +15 (+1.23%) | 1,573,300 |
1 Dec 2004 | USD | 1,201 | 1,217 | 1,200 | 1,216 | 1,216 | -1 (-0.08%) | 1,096,800 |