Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | USD | 5,590 | 5,600 | 5,540 | 5,560 | 5,560 | -40 (-0.71%) | 1,739,200 |
13 May 2005 | USD | 5,630 | 5,650 | 5,580 | 5,600 | 5,600 | -40 (-0.71%) | 3,265,100 |
12 May 2005 | USD | 5,640 | 5,660 | 5,620 | 5,640 | 5,640 | -30 (-0.53%) | 1,669,500 |
11 May 2005 | USD | 5,650 | 5,670 | 5,620 | 5,670 | 5,670 | -50 (-0.87%) | 2,698,800 |
10 May 2005 | USD | 5,720 | 5,730 | 5,670 | 5,720 | 5,720 | +50 (+0.88%) | 1,618,300 |
9 May 2005 | USD | 5,700 | 5,710 | 5,650 | 5,670 | 5,670 | -20 (-0.35%) | 2,117,600 |
6 May 2005 | USD | 5,650 | 5,710 | 5,630 | 5,690 | 5,690 | +180 (+3.27%) | 3,265,500 |
5 May 2005 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
2 May 2005 | USD | 5,470 | 5,550 | 5,460 | 5,510 | 5,510 | +30 (+0.55%) | 2,306,300 |
29 Apr 2005 | USD | 5,480 | 5,480 | 5,480 | 5,480 | 5,480 | 0.0 (0.0%) | 0 |
28 Apr 2005 | USD | 5,400 | 5,480 | 5,380 | 5,480 | 5,480 | -10 (-0.18%) | 3,515,100 |
27 Apr 2005 | USD | 5,500 | 5,510 | 5,450 | 5,490 | 5,490 | -30 (-0.54%) | 2,486,400 |
26 Apr 2005 | USD | 5,570 | 5,580 | 5,510 | 5,520 | 5,520 | -60 (-1.08%) | 1,603,000 |
25 Apr 2005 | USD | 5,580 | 5,610 | 5,560 | 5,580 | 5,580 | +20 (+0.36%) | 1,632,900 |
22 Apr 2005 | USD | 5,650 | 5,660 | 5,560 | 5,560 | 5,560 | -60 (-1.07%) | 2,294,800 |
21 Apr 2005 | USD | 5,510 | 5,650 | 5,460 | 5,620 | 5,620 | +30 (+0.54%) | 3,291,500 |
20 Apr 2005 | USD | 5,620 | 5,620 | 5,560 | 5,590 | 5,590 | +40 (+0.72%) | 2,612,900 |
19 Apr 2005 | USD | 5,530 | 5,590 | 5,500 | 5,550 | 5,550 | +80 (+1.46%) | 3,637,300 |
18 Apr 2005 | USD | 5,520 | 5,540 | 5,450 | 5,470 | 5,470 | -150 (-2.67%) | 3,969,600 |
15 Apr 2005 | USD | 5,630 | 5,680 | 5,620 | 5,620 | 5,620 | -110 (-1.92%) | 3,315,500 |
14 Apr 2005 | USD | 5,750 | 5,760 | 5,670 | 5,730 | 5,730 | 0.0 (0.0%) | 2,629,800 |
13 Apr 2005 | USD | 5,720 | 5,800 | 5,710 | 5,730 | 5,730 | 0.0 (0.0%) | 2,375,700 |
12 Apr 2005 | USD | 5,790 | 5,820 | 5,730 | 5,730 | 5,730 | -90 (-1.55%) | 1,304,700 |
11 Apr 2005 | USD | 5,890 | 5,900 | 5,780 | 5,820 | 5,820 | -60 (-1.02%) | 1,795,400 |
8 Apr 2005 | USD | 5,880 | 5,900 | 5,850 | 5,880 | 5,880 | 0.0 (0.0%) | 1,948,700 |
7 Apr 2005 | USD | 5,880 | 5,880 | 5,820 | 5,880 | 5,880 | +20 (+0.34%) | 2,291,700 |
6 Apr 2005 | USD | 5,820 | 5,900 | 5,790 | 5,860 | 5,860 | +60 (+1.03%) | 2,927,100 |
5 Apr 2005 | USD | 5,740 | 5,820 | 5,740 | 5,800 | 5,800 | +80 (+1.40%) | 2,514,100 |