Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 1,341 | 1,341 | 1,302 | 1,320 | 1,320 | -20 (-1.49%) | 823,000 |
15 Feb 2005 | USD | 1,341 | 1,345 | 1,327 | 1,340 | 1,340 | +20 (+1.52%) | 390,400 |
14 Feb 2005 | USD | 1,344 | 1,350 | 1,301 | 1,320 | 1,320 | +56 (+4.43%) | 1,409,400 |
11 Feb 2005 | USD | 1,264 | 1,264 | 1,264 | 1,264 | 1,264 | 0.0 (0.0%) | 0 |
10 Feb 2005 | USD | 1,236 | 1,275 | 1,236 | 1,264 | 1,264 | +22 (+1.77%) | 249,300 |
9 Feb 2005 | USD | 1,250 | 1,250 | 1,236 | 1,242 | 1,242 | -5 (-0.40%) | 159,900 |
8 Feb 2005 | USD | 1,261 | 1,261 | 1,241 | 1,247 | 1,247 | -19 (-1.50%) | 301,500 |
7 Feb 2005 | USD | 1,265 | 1,270 | 1,258 | 1,266 | 1,266 | +8 (+0.64%) | 234,700 |
4 Feb 2005 | USD | 1,267 | 1,271 | 1,250 | 1,258 | 1,258 | -8 (-0.63%) | 453,900 |
3 Feb 2005 | USD | 1,245 | 1,274 | 1,243 | 1,266 | 1,266 | +35 (+2.84%) | 539,600 |
2 Feb 2005 | USD | 1,212 | 1,237 | 1,200 | 1,231 | 1,231 | +22 (+1.82%) | 413,900 |
1 Feb 2005 | USD | 1,234 | 1,239 | 1,203 | 1,209 | 1,209 | -11 (-0.90%) | 484,900 |
31 Jan 2005 | USD | 1,207 | 1,227 | 1,198 | 1,220 | 1,220 | -11 (-0.89%) | 424,500 |
28 Jan 2005 | USD | 1,240 | 1,248 | 1,230 | 1,231 | 1,231 | -17 (-1.36%) | 189,100 |
27 Jan 2005 | USD | 1,229 | 1,251 | 1,221 | 1,248 | 1,248 | -1 (-0.08%) | 330,600 |
26 Jan 2005 | USD | 1,285 | 1,285 | 1,238 | 1,249 | 1,249 | -12 (-0.95%) | 572,800 |
25 Jan 2005 | USD | 1,224 | 1,277 | 1,207 | 1,261 | 1,261 | +57 (+4.73%) | 1,334,200 |
24 Jan 2005 | USD | 1,202 | 1,209 | 1,197 | 1,204 | 1,204 | +29 (+2.47%) | 379,400 |
21 Jan 2005 | USD | 1,179 | 1,183 | 1,165 | 1,175 | 1,175 | -23 (-1.92%) | 415,300 |
20 Jan 2005 | USD | 1,198 | 1,215 | 1,193 | 1,198 | 1,198 | -47 (-3.78%) | 630,300 |
19 Jan 2005 | USD | 1,188 | 1,247 | 1,185 | 1,245 | 1,245 | +66 (+5.60%) | 1,553,900 |
18 Jan 2005 | USD | 1,179 | 1,179 | 1,165 | 1,179 | 1,179 | +7 (+0.60%) | 548,400 |
17 Jan 2005 | USD | 1,149 | 1,185 | 1,140 | 1,172 | 1,172 | +37 (+3.26%) | 751,100 |
14 Jan 2005 | USD | 1,150 | 1,151 | 1,134 | 1,135 | 1,135 | +12 (+1.07%) | 567,700 |
13 Jan 2005 | USD | 1,149 | 1,149 | 1,118 | 1,123 | 1,123 | -11 (-0.97%) | 300,600 |
12 Jan 2005 | USD | 1,147 | 1,147 | 1,122 | 1,134 | 1,134 | -19 (-1.65%) | 310,500 |
11 Jan 2005 | USD | 1,171 | 1,171 | 1,131 | 1,153 | 1,153 | +42 (+3.78%) | 1,182,500 |
10 Jan 2005 | USD | 1,111 | 1,111 | 1,111 | 1,111 | 1,111 | 0.0 (0.0%) | 0 |
7 Jan 2005 | USD | 1,084 | 1,111 | 1,076 | 1,111 | 1,111 | +45 (+4.22%) | 1,143,100 |
6 Jan 2005 | USD | 1,063 | 1,069 | 1,058 | 1,066 | 1,066 | 0.0 (0.0%) | 308,600 |