Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 1,054 | 1,067 | 1,052 | 1,066 | 1,066 | +20 (+1.91%) | 321,500 |
4 Jan 2005 | USD | 1,045 | 1,051 | 1,039 | 1,046 | 1,046 | +11 (+1.06%) | 133,400 |
3 Jan 2005 | USD | 1,035 | 1,035 | 1,035 | 1,035 | 1,035 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 1,035 | 1,035 | 1,035 | 1,035 | 1,035 | 0.0 (0.0%) | 0 |
30 Dec 2004 | USD | 1,045 | 1,059 | 1,034 | 1,035 | 1,035 | +1 (+0.10%) | 152,800 |
29 Dec 2004 | USD | 1,010 | 1,048 | 1,002 | 1,034 | 1,034 | +22 (+2.17%) | 294,300 |
28 Dec 2004 | USD | 990 | 1,012 | 990 | 1,012 | 1,012 | -7 (-0.69%) | 285,300 |
27 Dec 2004 | USD | 1,032 | 1,032 | 1,011 | 1,019 | 1,019 | -1 (-0.10%) | 162,800 |
24 Dec 2004 | USD | 1,012 | 1,030 | 1,011 | 1,020 | 1,020 | -20 (-1.92%) | 325,400 |
23 Dec 2004 | USD | 1,040 | 1,040 | 1,040 | 1,040 | 1,040 | 0.0 (0.0%) | 0 |
22 Dec 2004 | USD | 1,048 | 1,050 | 1,028 | 1,040 | 1,040 | -18 (-1.70%) | 282,500 |
21 Dec 2004 | USD | 1,081 | 1,092 | 1,054 | 1,058 | 1,058 | -27 (-2.49%) | 489,800 |
20 Dec 2004 | USD | 1,080 | 1,089 | 1,070 | 1,085 | 1,085 | +21 (+1.97%) | 638,300 |
17 Dec 2004 | USD | 1,058 | 1,074 | 1,038 | 1,064 | 1,064 | +3 (+0.28%) | 311,300 |
16 Dec 2004 | USD | 1,063 | 1,087 | 1,056 | 1,061 | 1,061 | +17 (+1.63%) | 528,000 |
15 Dec 2004 | USD | 1,059 | 1,063 | 1,032 | 1,044 | 1,044 | -3 (-0.29%) | 294,400 |
14 Dec 2004 | USD | 1,022 | 1,047 | 1,012 | 1,047 | 1,047 | +17 (+1.65%) | 308,300 |
13 Dec 2004 | USD | 1,027 | 1,034 | 1,012 | 1,030 | 1,030 | +10 (+0.98%) | 366,500 |
10 Dec 2004 | USD | 1,010 | 1,035 | 1,010 | 1,020 | 1,020 | +18 (+1.80%) | 477,300 |
9 Dec 2004 | USD | 1,047 | 1,049 | 997 | 1,002 | 1,002 | -58 (-5.47%) | 1,642,500 |
8 Dec 2004 | USD | 1,087 | 1,090 | 1,057 | 1,060 | 1,060 | -55 (-4.93%) | 631,000 |
7 Dec 2004 | USD | 1,138 | 1,149 | 1,114 | 1,115 | 1,115 | -3 (-0.27%) | 401,400 |
6 Dec 2004 | USD | 1,110 | 1,127 | 1,104 | 1,118 | 1,118 | -28 (-2.44%) | 516,100 |
3 Dec 2004 | USD | 1,148 | 1,166 | 1,141 | 1,146 | 1,146 | -43 (-3.62%) | 699,100 |
2 Dec 2004 | USD | 1,184 | 1,200 | 1,179 | 1,189 | 1,189 | -55 (-4.42%) | 999,500 |
1 Dec 2004 | USD | 1,261 | 1,278 | 1,242 | 1,244 | 1,244 | -29 (-2.28%) | 369,300 |
30 Nov 2004 | USD | 1,294 | 1,305 | 1,265 | 1,273 | 1,273 | -26 (-2.00%) | 390,100 |
29 Nov 2004 | USD | 1,330 | 1,344 | 1,273 | 1,299 | 1,299 | -11 (-0.84%) | 954,500 |
26 Nov 2004 | USD | 1,251 | 1,380 | 1,248 | 1,310 | 1,310 | +103 (+8.53%) | 4,256,800 |
25 Nov 2004 | USD | 1,202 | 1,208 | 1,186 | 1,207 | 1,207 | +25 (+2.12%) | 367,900 |