Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 1,538 | 1,560 | 1,522 | 1,529 | 1,529 | +4 (+0.26%) | 415,200 |
29 Mar 2005 | USD | 1,532 | 1,540 | 1,519 | 1,525 | 1,525 | -21 (-1.36%) | 493,600 |
28 Mar 2005 | USD | 1,536 | 1,559 | 1,530 | 1,546 | 1,546 | -23 (-1.47%) | 363,300 |
25 Mar 2005 | USD | 1,595 | 1,595 | 1,548 | 1,569 | 1,569 | -14 (-0.88%) | 841,400 |
24 Mar 2005 | USD | 1,580 | 1,608 | 1,562 | 1,583 | 1,583 | -57 (-3.48%) | 1,083,500 |
23 Mar 2005 | USD | 1,650 | 1,660 | 1,621 | 1,640 | 1,640 | -59 (-3.47%) | 947,900 |
22 Mar 2005 | USD | 1,677 | 1,710 | 1,659 | 1,699 | 1,699 | +52 (+3.16%) | 2,121,400 |
21 Mar 2005 | USD | 1,647 | 1,647 | 1,647 | 1,647 | 1,647 | 0.0 (0.0%) | 0 |
18 Mar 2005 | USD | 1,665 | 1,665 | 1,631 | 1,647 | 1,647 | -13 (-0.78%) | 907,800 |
17 Mar 2005 | USD | 1,636 | 1,682 | 1,636 | 1,660 | 1,660 | +88 (+5.60%) | 2,108,800 |
16 Mar 2005 | USD | 1,612 | 1,619 | 1,571 | 1,572 | 1,572 | -38 (-2.36%) | 638,800 |
15 Mar 2005 | USD | 1,571 | 1,617 | 1,570 | 1,610 | 1,610 | +40 (+2.55%) | 814,600 |
14 Mar 2005 | USD | 1,600 | 1,605 | 1,555 | 1,570 | 1,570 | -27 (-1.69%) | 1,174,300 |
11 Mar 2005 | USD | 1,650 | 1,650 | 1,593 | 1,597 | 1,597 | -57 (-3.45%) | 1,555,200 |
10 Mar 2005 | USD | 1,680 | 1,688 | 1,654 | 1,654 | 1,654 | -15 (-0.90%) | 624,500 |
9 Mar 2005 | USD | 1,660 | 1,672 | 1,652 | 1,669 | 1,669 | +40 (+2.46%) | 730,900 |
8 Mar 2005 | USD | 1,624 | 1,647 | 1,612 | 1,629 | 1,629 | -55 (-3.27%) | 1,182,200 |
7 Mar 2005 | USD | 1,732 | 1,735 | 1,672 | 1,684 | 1,684 | -16 (-0.94%) | 1,122,700 |
4 Mar 2005 | USD | 1,671 | 1,723 | 1,646 | 1,700 | 1,700 | +59 (+3.60%) | 2,002,000 |
3 Mar 2005 | USD | 1,699 | 1,699 | 1,619 | 1,641 | 1,641 | +23 (+1.42%) | 1,871,600 |
2 Mar 2005 | USD | 1,698 | 1,698 | 1,615 | 1,618 | 1,618 | -83 (-4.88%) | 2,192,500 |
1 Mar 2005 | USD | 1,730 | 1,785 | 1,699 | 1,701 | 1,701 | +28 (+1.67%) | 4,011,800 |
28 Feb 2005 | USD | 1,560 | 1,695 | 1,556 | 1,673 | 1,673 | +160 (+10.58%) | 3,799,800 |
25 Feb 2005 | USD | 1,395 | 1,515 | 1,395 | 1,513 | 1,513 | +118 (+8.46%) | 1,477,900 |
24 Feb 2005 | USD | 1,445 | 1,445 | 1,382 | 1,395 | 1,395 | -31 (-2.17%) | 914,900 |
23 Feb 2005 | USD | 1,473 | 1,474 | 1,426 | 1,426 | 1,426 | +13 (+0.92%) | 1,073,600 |
22 Feb 2005 | USD | 1,430 | 1,430 | 1,409 | 1,413 | 1,413 | -3 (-0.21%) | 327,400 |
21 Feb 2005 | USD | 1,400 | 1,439 | 1,399 | 1,416 | 1,416 | +40 (+2.91%) | 766,400 |
18 Feb 2005 | USD | 1,388 | 1,399 | 1,372 | 1,376 | 1,376 | -20 (-1.43%) | 590,400 |
17 Feb 2005 | USD | 1,340 | 1,408 | 1,335 | 1,396 | 1,396 | +76 (+5.76%) | 1,581,800 |