Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | USD | 1,843 | 1,843 | 1,821 | 1,828 | 1,828 | -19 (-1.03%) | 1,527,500 |
12 Jan 2005 | USD | 1,856 | 1,864 | 1,847 | 1,847 | 1,847 | -9 (-0.48%) | 1,187,300 |
11 Jan 2005 | USD | 1,865 | 1,868 | 1,854 | 1,856 | 1,856 | 0.0 (0.0%) | 1,079,600 |
10 Jan 2005 | USD | 1,856 | 1,856 | 1,856 | 1,856 | 1,856 | 0.0 (0.0%) | 0 |
7 Jan 2005 | USD | 1,869 | 1,869 | 1,847 | 1,856 | 1,856 | -7 (-0.38%) | 1,295,200 |
6 Jan 2005 | USD | 1,857 | 1,864 | 1,853 | 1,863 | 1,863 | +7 (+0.38%) | 1,198,100 |
5 Jan 2005 | USD | 1,860 | 1,862 | 1,849 | 1,856 | 1,856 | -12 (-0.64%) | 2,986,800 |
4 Jan 2005 | USD | 1,858 | 1,876 | 1,858 | 1,868 | 1,868 | -4 (-0.21%) | 814,100 |
3 Jan 2005 | USD | 1,872 | 1,872 | 1,872 | 1,872 | 1,872 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 1,872 | 1,872 | 1,872 | 1,872 | 1,872 | 0.0 (0.0%) | 0 |
30 Dec 2004 | USD | 1,882 | 1,883 | 1,872 | 1,872 | 1,872 | +3 (+0.16%) | 549,600 |
29 Dec 2004 | USD | 1,877 | 1,902 | 1,869 | 1,869 | 1,869 | -31 (-1.63%) | 1,132,200 |
28 Dec 2004 | USD | 1,902 | 1,909 | 1,892 | 1,900 | 1,900 | -12 (-0.63%) | 606,000 |
27 Dec 2004 | USD | 1,915 | 1,915 | 1,902 | 1,912 | 1,912 | 0.0 (0.0%) | 410,300 |
24 Dec 2004 | USD | 1,912 | 1,918 | 1,904 | 1,912 | 1,912 | 0.0 (0.0%) | 1,588,600 |
23 Dec 2004 | USD | 1,912 | 1,912 | 1,912 | 1,912 | 1,912 | 0.0 (0.0%) | 0 |
22 Dec 2004 | USD | 1,904 | 1,915 | 1,897 | 1,912 | 1,912 | +20 (+1.06%) | 1,219,200 |
21 Dec 2004 | USD | 1,894 | 1,905 | 1,883 | 1,892 | 1,892 | +10 (+0.53%) | 990,800 |
20 Dec 2004 | USD | 1,881 | 1,897 | 1,873 | 1,882 | 1,882 | -18 (-0.95%) | 902,600 |
17 Dec 2004 | USD | 1,868 | 1,915 | 1,862 | 1,900 | 1,900 | +44 (+2.37%) | 1,456,600 |
16 Dec 2004 | USD | 1,857 | 1,863 | 1,843 | 1,856 | 1,856 | -11 (-0.59%) | 1,419,700 |
15 Dec 2004 | USD | 1,860 | 1,874 | 1,846 | 1,867 | 1,867 | +10 (+0.54%) | 1,136,200 |
14 Dec 2004 | USD | 1,857 | 1,869 | 1,846 | 1,857 | 1,857 | +2 (+0.11%) | 954,700 |
13 Dec 2004 | USD | 1,841 | 1,861 | 1,841 | 1,855 | 1,855 | +13 (+0.71%) | 798,400 |
10 Dec 2004 | USD | 1,840 | 1,856 | 1,832 | 1,842 | 1,842 | -1 (-0.05%) | 4,957,000 |
9 Dec 2004 | USD | 1,845 | 1,857 | 1,821 | 1,843 | 1,843 | -13 (-0.70%) | 1,935,800 |
8 Dec 2004 | USD | 1,823 | 1,862 | 1,823 | 1,856 | 1,856 | +12 (+0.65%) | 995,900 |
7 Dec 2004 | USD | 1,870 | 1,877 | 1,839 | 1,844 | 1,844 | -13 (-0.70%) | 873,100 |
6 Dec 2004 | USD | 1,861 | 1,873 | 1,848 | 1,857 | 1,857 | -38 (-2.01%) | 1,004,500 |
3 Dec 2004 | USD | 1,906 | 1,918 | 1,889 | 1,895 | 1,895 | -9 (-0.47%) | 1,081,600 |