Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | USD | 4,170 | 4,200 | 4,170 | 4,190 | 4,190 | -30 (-0.71%) | 1,368,500 |
23 Jun 2005 | USD | 4,180 | 4,220 | 4,170 | 4,220 | 4,220 | +60 (+1.44%) | 2,506,700 |
22 Jun 2005 | USD | 4,100 | 4,160 | 4,080 | 4,160 | 4,160 | +80 (+1.96%) | 1,541,900 |
21 Jun 2005 | USD | 4,110 | 4,130 | 4,080 | 4,080 | 4,080 | -30 (-0.73%) | 1,035,300 |
20 Jun 2005 | USD | 4,120 | 4,140 | 4,080 | 4,110 | 4,110 | +10 (+0.24%) | 1,370,500 |
17 Jun 2005 | USD | 4,050 | 4,100 | 4,050 | 4,100 | 4,100 | +60 (+1.49%) | 1,272,600 |
16 Jun 2005 | USD | 4,030 | 4,080 | 4,030 | 4,040 | 4,040 | -10 (-0.25%) | 1,064,700 |
15 Jun 2005 | USD | 4,020 | 4,050 | 4,010 | 4,050 | 4,050 | +30 (+0.75%) | 698,800 |
14 Jun 2005 | USD | 4,010 | 4,030 | 4,000 | 4,020 | 4,020 | +40 (+1.01%) | 706,100 |
13 Jun 2005 | USD | 3,980 | 4,010 | 3,970 | 3,980 | 3,980 | +10 (+0.25%) | 852,300 |
10 Jun 2005 | USD | 3,950 | 3,990 | 3,940 | 3,970 | 3,970 | -10 (-0.25%) | 4,880,900 |
9 Jun 2005 | USD | 3,990 | 4,000 | 3,960 | 3,980 | 3,980 | -30 (-0.75%) | 1,221,200 |
8 Jun 2005 | USD | 3,990 | 4,020 | 3,990 | 4,010 | 4,010 | +20 (+0.50%) | 601,700 |
7 Jun 2005 | USD | 4,000 | 4,020 | 3,970 | 3,990 | 3,990 | -10 (-0.25%) | 695,800 |
6 Jun 2005 | USD | 3,990 | 4,000 | 3,960 | 4,000 | 4,000 | +10 (+0.25%) | 589,400 |
3 Jun 2005 | USD | 4,020 | 4,030 | 3,960 | 3,990 | 3,990 | -50 (-1.24%) | 1,539,600 |
2 Jun 2005 | USD | 4,040 | 4,080 | 4,030 | 4,040 | 4,040 | +10 (+0.25%) | 1,574,800 |
1 Jun 2005 | USD | 4,040 | 4,070 | 4,010 | 4,030 | 4,030 | +10 (+0.25%) | 1,654,800 |
31 May 2005 | USD | 4,070 | 4,090 | 4,020 | 4,020 | 4,020 | -40 (-0.99%) | 1,396,300 |
30 May 2005 | USD | 4,010 | 4,060 | 4,000 | 4,060 | 4,060 | +50 (+1.25%) | 1,468,400 |
27 May 2005 | USD | 3,940 | 4,010 | 3,930 | 4,010 | 4,010 | +100 (+2.56%) | 2,093,800 |
26 May 2005 | USD | 3,940 | 3,940 | 3,900 | 3,910 | 3,910 | -40 (-1.01%) | 1,225,700 |
25 May 2005 | USD | 4,000 | 4,000 | 3,930 | 3,950 | 3,950 | -50 (-1.25%) | 678,000 |
24 May 2005 | USD | 4,000 | 4,010 | 3,980 | 4,000 | 4,000 | 0.0 (0.0%) | 744,800 |
23 May 2005 | USD | 4,000 | 4,020 | 3,990 | 4,000 | 4,000 | +30 (+0.76%) | 971,100 |
20 May 2005 | USD | 3,980 | 4,000 | 3,960 | 3,970 | 3,970 | -20 (-0.50%) | 1,411,200 |
19 May 2005 | USD | 3,990 | 4,020 | 3,980 | 3,990 | 3,990 | +50 (+1.27%) | 1,734,200 |
18 May 2005 | USD | 3,950 | 3,980 | 3,910 | 3,940 | 3,940 | +90 (+2.34%) | 3,980,900 |
17 May 2005 | USD | 3,890 | 3,930 | 3,840 | 3,850 | 3,850 | +30 (+0.79%) | 2,889,300 |
16 May 2005 | USD | 3,820 | 3,900 | 3,780 | 3,820 | 3,820 | -10 (-0.26%) | 2,077,800 |