Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | USD | 5,850 | 5,900 | 5,830 | 5,870 | 5,870 | -70 (-1.18%) | 2,393,900 |
24 Jun 2005 | USD | 5,940 | 5,950 | 5,910 | 5,940 | 5,940 | -50 (-0.83%) | 2,129,200 |
23 Jun 2005 | USD | 5,960 | 6,000 | 5,940 | 5,990 | 5,990 | +40 (+0.67%) | 2,607,000 |
22 Jun 2005 | USD | 5,950 | 5,970 | 5,920 | 5,950 | 5,950 | +10 (+0.17%) | 1,529,900 |
21 Jun 2005 | USD | 5,930 | 5,970 | 5,910 | 5,940 | 5,940 | 0.0 (0.0%) | 1,646,000 |
20 Jun 2005 | USD | 5,940 | 5,950 | 5,920 | 5,940 | 5,940 | +50 (+0.85%) | 2,037,700 |
17 Jun 2005 | USD | 5,920 | 5,940 | 5,870 | 5,890 | 5,890 | +10 (+0.17%) | 2,409,800 |
16 Jun 2005 | USD | 5,940 | 5,960 | 5,870 | 5,880 | 5,880 | -80 (-1.34%) | 2,302,500 |
15 Jun 2005 | USD | 5,950 | 5,980 | 5,940 | 5,960 | 5,960 | +60 (+1.02%) | 2,141,000 |
14 Jun 2005 | USD | 5,900 | 5,900 | 5,850 | 5,900 | 5,900 | +50 (+0.85%) | 1,886,400 |
13 Jun 2005 | USD | 5,890 | 5,920 | 5,840 | 5,850 | 5,850 | -20 (-0.34%) | 1,776,000 |
10 Jun 2005 | USD | 5,810 | 5,890 | 5,810 | 5,870 | 5,870 | +40 (+0.69%) | 5,450,600 |
9 Jun 2005 | USD | 5,890 | 5,900 | 5,800 | 5,830 | 5,830 | -110 (-1.85%) | 2,287,500 |
8 Jun 2005 | USD | 5,870 | 5,970 | 5,860 | 5,940 | 5,940 | +110 (+1.89%) | 2,710,800 |
7 Jun 2005 | USD | 5,830 | 5,870 | 5,800 | 5,830 | 5,830 | -30 (-0.51%) | 1,580,700 |
6 Jun 2005 | USD | 5,860 | 5,880 | 5,830 | 5,860 | 5,860 | -30 (-0.51%) | 1,629,700 |
3 Jun 2005 | USD | 5,910 | 5,950 | 5,840 | 5,890 | 5,890 | +10 (+0.17%) | 3,355,400 |
2 Jun 2005 | USD | 5,960 | 6,000 | 5,880 | 5,880 | 5,880 | -40 (-0.68%) | 4,354,300 |
1 Jun 2005 | USD | 5,870 | 5,930 | 5,840 | 5,920 | 5,920 | +20 (+0.34%) | 2,628,000 |
31 May 2005 | USD | 5,970 | 5,990 | 5,850 | 5,900 | 5,900 | -40 (-0.67%) | 4,816,500 |
30 May 2005 | USD | 5,940 | 5,980 | 5,920 | 5,940 | 5,940 | -30 (-0.50%) | 3,003,700 |
27 May 2005 | USD | 5,860 | 5,970 | 5,850 | 5,970 | 5,970 | +130 (+2.23%) | 3,759,100 |
26 May 2005 | USD | 5,820 | 5,870 | 5,800 | 5,840 | 5,840 | +60 (+1.04%) | 2,279,400 |
25 May 2005 | USD | 5,850 | 5,850 | 5,760 | 5,780 | 5,780 | -60 (-1.03%) | 2,201,900 |
24 May 2005 | USD | 5,830 | 5,850 | 5,810 | 5,840 | 5,840 | +50 (+0.86%) | 2,538,300 |
23 May 2005 | USD | 5,760 | 5,810 | 5,740 | 5,790 | 5,790 | +40 (+0.70%) | 1,714,900 |
20 May 2005 | USD | 5,780 | 5,790 | 5,750 | 5,750 | 5,750 | -10 (-0.17%) | 2,597,500 |
19 May 2005 | USD | 5,780 | 5,790 | 5,740 | 5,760 | 5,760 | +110 (+1.95%) | 2,176,400 |
18 May 2005 | USD | 5,620 | 5,690 | 5,620 | 5,650 | 5,650 | +50 (+0.89%) | 3,094,800 |
17 May 2005 | USD | 5,640 | 5,660 | 5,590 | 5,600 | 5,600 | +40 (+0.72%) | 2,228,400 |