Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | USD | 4,150 | 4,210 | 4,130 | 4,210 | 4,210 | +80 (+1.94%) | 1,140,100 |
17 Feb 2005 | USD | 4,150 | 4,180 | 4,130 | 4,130 | 4,130 | -30 (-0.72%) | 744,300 |
16 Feb 2005 | USD | 4,160 | 4,180 | 4,140 | 4,160 | 4,160 | +20 (+0.48%) | 1,061,300 |
15 Feb 2005 | USD | 4,130 | 4,150 | 4,120 | 4,140 | 4,140 | +20 (+0.49%) | 473,200 |
14 Feb 2005 | USD | 4,130 | 4,160 | 4,120 | 4,120 | 4,120 | 0.0 (0.0%) | 902,400 |
11 Feb 2005 | USD | 4,120 | 4,120 | 4,120 | 4,120 | 4,120 | 0.0 (0.0%) | 0 |
10 Feb 2005 | USD | 4,110 | 4,120 | 4,070 | 4,120 | 4,120 | -40 (-0.96%) | 1,850,000 |
9 Feb 2005 | USD | 4,170 | 4,190 | 4,160 | 4,160 | 4,160 | -10 (-0.24%) | 1,018,000 |
8 Feb 2005 | USD | 4,150 | 4,180 | 4,130 | 4,170 | 4,170 | +40 (+0.97%) | 1,724,300 |
7 Feb 2005 | USD | 4,050 | 4,160 | 4,040 | 4,130 | 4,130 | +110 (+2.74%) | 2,329,600 |
4 Feb 2005 | USD | 4,000 | 4,020 | 3,980 | 4,020 | 4,020 | +20 (+0.50%) | 1,741,700 |
3 Feb 2005 | USD | 4,060 | 4,070 | 3,980 | 4,000 | 4,000 | -90 (-2.20%) | 2,118,600 |
2 Feb 2005 | USD | 4,120 | 4,140 | 4,080 | 4,090 | 4,090 | -30 (-0.73%) | 828,400 |
1 Feb 2005 | USD | 4,150 | 4,150 | 4,080 | 4,120 | 4,120 | +20 (+0.49%) | 502,700 |
31 Jan 2005 | USD | 4,050 | 4,160 | 4,040 | 4,100 | 4,100 | +40 (+0.99%) | 1,019,100 |
28 Jan 2005 | USD | 4,070 | 4,090 | 4,020 | 4,060 | 4,060 | -10 (-0.25%) | 773,900 |
27 Jan 2005 | USD | 4,100 | 4,110 | 4,060 | 4,070 | 4,070 | -30 (-0.73%) | 487,700 |
26 Jan 2005 | USD | 4,100 | 4,120 | 4,070 | 4,100 | 4,100 | +30 (+0.74%) | 985,000 |
25 Jan 2005 | USD | 4,090 | 4,090 | 4,020 | 4,070 | 4,070 | -40 (-0.97%) | 1,147,900 |
24 Jan 2005 | USD | 4,130 | 4,150 | 4,100 | 4,110 | 4,110 | -20 (-0.48%) | 885,000 |
21 Jan 2005 | USD | 4,150 | 4,180 | 4,130 | 4,130 | 4,130 | -10 (-0.24%) | 1,159,200 |
20 Jan 2005 | USD | 4,110 | 4,150 | 4,110 | 4,140 | 4,140 | +50 (+1.22%) | 1,090,300 |
19 Jan 2005 | USD | 4,160 | 4,170 | 4,080 | 4,090 | 4,090 | -70 (-1.68%) | 1,296,400 |
18 Jan 2005 | USD | 4,150 | 4,190 | 4,150 | 4,160 | 4,160 | +20 (+0.48%) | 639,300 |
17 Jan 2005 | USD | 4,180 | 4,180 | 4,140 | 4,140 | 4,140 | -20 (-0.48%) | 676,300 |
14 Jan 2005 | USD | 4,110 | 4,200 | 4,100 | 4,160 | 4,160 | +60 (+1.46%) | 1,804,500 |
13 Jan 2005 | USD | 4,120 | 4,140 | 4,100 | 4,100 | 4,100 | -60 (-1.44%) | 829,300 |
12 Jan 2005 | USD | 4,180 | 4,190 | 4,120 | 4,160 | 4,160 | 0.0 (0.0%) | 659,800 |
11 Jan 2005 | USD | 4,180 | 4,200 | 4,160 | 4,160 | 4,160 | -20 (-0.48%) | 747,000 |
10 Jan 2005 | USD | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0.0 (0.0%) | 0 |