Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | USD | 3,840 | 3,860 | 3,830 | 3,830 | 3,830 | -20 (-0.52%) | 1,258,700 |
12 May 2005 | USD | 3,820 | 3,870 | 3,820 | 3,850 | 3,850 | +40 (+1.05%) | 1,806,800 |
11 May 2005 | USD | 3,820 | 3,840 | 3,800 | 3,810 | 3,810 | -40 (-1.04%) | 1,089,700 |
10 May 2005 | USD | 3,880 | 3,880 | 3,830 | 3,850 | 3,850 | 0.0 (0.0%) | 990,300 |
9 May 2005 | USD | 3,880 | 3,890 | 3,840 | 3,850 | 3,850 | -30 (-0.77%) | 1,078,000 |
6 May 2005 | USD | 3,870 | 3,900 | 3,860 | 3,880 | 3,880 | +40 (+1.04%) | 1,322,000 |
5 May 2005 | USD | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
2 May 2005 | USD | 3,830 | 3,880 | 3,820 | 3,840 | 3,840 | -40 (-1.03%) | 913,300 |
29 Apr 2005 | USD | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
28 Apr 2005 | USD | 3,830 | 3,880 | 3,820 | 3,880 | 3,880 | +70 (+1.84%) | 1,884,600 |
27 Apr 2005 | USD | 3,840 | 3,850 | 3,810 | 3,810 | 3,810 | -30 (-0.78%) | 1,007,800 |
26 Apr 2005 | USD | 3,870 | 3,870 | 3,820 | 3,840 | 3,840 | -20 (-0.52%) | 1,147,100 |
25 Apr 2005 | USD | 3,830 | 3,860 | 3,780 | 3,860 | 3,860 | +60 (+1.58%) | 1,372,000 |
22 Apr 2005 | USD | 3,840 | 3,850 | 3,790 | 3,800 | 3,800 | 0.0 (0.0%) | 1,920,600 |
21 Apr 2005 | USD | 3,800 | 3,810 | 3,710 | 3,800 | 3,800 | -70 (-1.81%) | 3,455,400 |
20 Apr 2005 | USD | 3,920 | 3,930 | 3,860 | 3,870 | 3,870 | 0.0 (0.0%) | 1,493,500 |
19 Apr 2005 | USD | 3,860 | 3,890 | 3,820 | 3,870 | 3,870 | +50 (+1.31%) | 1,784,800 |
18 Apr 2005 | USD | 3,890 | 3,900 | 3,800 | 3,820 | 3,820 | -120 (-3.05%) | 3,378,600 |
15 Apr 2005 | USD | 3,950 | 3,970 | 3,920 | 3,940 | 3,940 | -30 (-0.76%) | 1,696,100 |
14 Apr 2005 | USD | 3,970 | 3,990 | 3,940 | 3,970 | 3,970 | -30 (-0.75%) | 1,766,800 |
13 Apr 2005 | USD | 4,040 | 4,060 | 4,000 | 4,000 | 4,000 | -40 (-0.99%) | 1,808,500 |
12 Apr 2005 | USD | 4,060 | 4,080 | 4,020 | 4,040 | 4,040 | -20 (-0.49%) | 1,321,200 |
11 Apr 2005 | USD | 4,070 | 4,080 | 4,050 | 4,060 | 4,060 | -30 (-0.73%) | 1,492,000 |
8 Apr 2005 | USD | 4,100 | 4,110 | 4,080 | 4,090 | 4,090 | -40 (-0.97%) | 2,740,900 |
7 Apr 2005 | USD | 4,110 | 4,150 | 4,100 | 4,130 | 4,130 | +20 (+0.49%) | 1,582,500 |
6 Apr 2005 | USD | 4,110 | 4,120 | 4,080 | 4,110 | 4,110 | 0.0 (0.0%) | 1,321,000 |
5 Apr 2005 | USD | 4,070 | 4,120 | 4,070 | 4,110 | 4,110 | +50 (+1.23%) | 1,699,800 |
4 Apr 2005 | USD | 4,100 | 4,110 | 4,060 | 4,060 | 4,060 | -60 (-1.46%) | 891,700 |