Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 1,680 | 1,694 | 1,667 | 1,670 | 1,670 | -12 (-0.71%) | 757,500 |
21 Jun 2005 | USD | 1,725 | 1,728 | 1,677 | 1,682 | 1,682 | -46 (-2.66%) | 1,030,100 |
20 Jun 2005 | USD | 1,711 | 1,745 | 1,710 | 1,728 | 1,728 | +77 (+4.66%) | 2,403,300 |
17 Jun 2005 | USD | 1,632 | 1,658 | 1,630 | 1,651 | 1,651 | +41 (+2.55%) | 1,128,800 |
16 Jun 2005 | USD | 1,595 | 1,611 | 1,595 | 1,610 | 1,610 | +25 (+1.58%) | 479,300 |
15 Jun 2005 | USD | 1,590 | 1,593 | 1,580 | 1,585 | 1,585 | +3 (+0.19%) | 306,800 |
14 Jun 2005 | USD | 1,582 | 1,594 | 1,580 | 1,582 | 1,582 | +22 (+1.41%) | 336,400 |
13 Jun 2005 | USD | 1,579 | 1,579 | 1,555 | 1,560 | 1,560 | -22 (-1.39%) | 185,500 |
10 Jun 2005 | USD | 1,581 | 1,588 | 1,572 | 1,582 | 1,582 | +41 (+2.66%) | 647,100 |
9 Jun 2005 | USD | 1,531 | 1,549 | 1,525 | 1,541 | 1,541 | -4 (-0.26%) | 209,300 |
8 Jun 2005 | USD | 1,517 | 1,550 | 1,517 | 1,545 | 1,545 | +2 (+0.13%) | 272,600 |
7 Jun 2005 | USD | 1,535 | 1,548 | 1,530 | 1,543 | 1,543 | -2 (-0.13%) | 220,600 |
6 Jun 2005 | USD | 1,545 | 1,558 | 1,535 | 1,545 | 1,545 | +27 (+1.78%) | 408,900 |
3 Jun 2005 | USD | 1,501 | 1,518 | 1,495 | 1,518 | 1,518 | -7 (-0.46%) | 421,000 |
2 Jun 2005 | USD | 1,536 | 1,552 | 1,523 | 1,525 | 1,525 | +25 (+1.67%) | 580,600 |
1 Jun 2005 | USD | 1,504 | 1,515 | 1,491 | 1,500 | 1,500 | -22 (-1.45%) | 335,100 |
31 May 2005 | USD | 1,480 | 1,522 | 1,472 | 1,522 | 1,522 | +42 (+2.84%) | 629,300 |
30 May 2005 | USD | 1,449 | 1,480 | 1,448 | 1,480 | 1,480 | +41 (+2.85%) | 476,400 |
27 May 2005 | USD | 1,418 | 1,440 | 1,403 | 1,439 | 1,439 | +21 (+1.48%) | 242,300 |
26 May 2005 | USD | 1,435 | 1,438 | 1,416 | 1,418 | 1,418 | +3 (+0.21%) | 299,400 |
25 May 2005 | USD | 1,440 | 1,440 | 1,400 | 1,415 | 1,415 | +14 (+1.00%) | 559,200 |
24 May 2005 | USD | 1,407 | 1,420 | 1,391 | 1,401 | 1,401 | +1 (+0.07%) | 250,700 |
23 May 2005 | USD | 1,360 | 1,402 | 1,358 | 1,400 | 1,400 | +27 (+1.97%) | 184,700 |
20 May 2005 | USD | 1,393 | 1,395 | 1,370 | 1,373 | 1,373 | 0.0 (0.0%) | 243,700 |
19 May 2005 | USD | 1,369 | 1,376 | 1,341 | 1,373 | 1,373 | +7 (+0.51%) | 288,800 |
18 May 2005 | USD | 1,351 | 1,375 | 1,347 | 1,366 | 1,366 | +32 (+2.40%) | 292,700 |
17 May 2005 | USD | 1,345 | 1,360 | 1,331 | 1,334 | 1,334 | +9 (+0.68%) | 560,100 |
16 May 2005 | USD | 1,422 | 1,429 | 1,299 | 1,325 | 1,325 | -107 (-7.47%) | 842,500 |
13 May 2005 | USD | 1,426 | 1,435 | 1,421 | 1,432 | 1,432 | -28 (-1.92%) | 498,000 |
12 May 2005 | USD | 1,500 | 1,501 | 1,460 | 1,460 | 1,460 | -48 (-3.18%) | 388,600 |