Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | USD | 5,740 | 5,780 | 5,710 | 5,720 | 5,720 | -30 (-0.52%) | 2,193,600 |
1 Apr 2005 | USD | 5,740 | 5,760 | 5,690 | 5,750 | 5,750 | 0.0 (0.0%) | 1,987,400 |
31 Mar 2005 | USD | 5,760 | 5,790 | 5,720 | 5,750 | 5,750 | +90 (+1.59%) | 4,576,500 |
30 Mar 2005 | USD | 5,640 | 5,680 | 5,610 | 5,660 | 5,660 | +30 (+0.53%) | 2,145,800 |
29 Mar 2005 | USD | 5,660 | 5,720 | 5,580 | 5,630 | 5,630 | +20 (+0.36%) | 5,394,700 |
28 Mar 2005 | USD | 5,590 | 5,650 | 5,590 | 5,610 | 5,610 | +20 (+0.36%) | 913,400 |
25 Mar 2005 | USD | 5,570 | 5,610 | 5,560 | 5,590 | 5,590 | +60 (+1.08%) | 1,784,200 |
24 Mar 2005 | USD | 5,510 | 5,550 | 5,500 | 5,530 | 5,530 | +10 (+0.18%) | 1,681,500 |
23 Mar 2005 | USD | 5,550 | 5,560 | 5,500 | 5,520 | 5,520 | -30 (-0.54%) | 2,487,300 |
22 Mar 2005 | USD | 5,530 | 5,610 | 5,510 | 5,550 | 5,550 | 0.0 (0.0%) | 1,778,700 |
21 Mar 2005 | USD | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 0 |
18 Mar 2005 | USD | 5,530 | 5,580 | 5,500 | 5,550 | 5,550 | -80 (-1.42%) | 3,992,200 |
17 Mar 2005 | USD | 5,570 | 5,630 | 5,570 | 5,630 | 5,630 | 0.0 (0.0%) | 2,076,100 |
16 Mar 2005 | USD | 5,600 | 5,630 | 5,590 | 5,630 | 5,630 | +70 (+1.26%) | 2,026,400 |
15 Mar 2005 | USD | 5,600 | 5,610 | 5,530 | 5,560 | 5,560 | -20 (-0.36%) | 1,828,900 |
14 Mar 2005 | USD | 5,590 | 5,610 | 5,560 | 5,580 | 5,580 | -40 (-0.71%) | 1,318,000 |
11 Mar 2005 | USD | 5,560 | 5,650 | 5,560 | 5,620 | 5,620 | +30 (+0.54%) | 6,207,400 |
10 Mar 2005 | USD | 5,570 | 5,620 | 5,570 | 5,590 | 5,590 | -20 (-0.36%) | 1,156,800 |
9 Mar 2005 | USD | 5,570 | 5,630 | 5,570 | 5,610 | 5,610 | +20 (+0.36%) | 1,719,700 |
8 Mar 2005 | USD | 5,610 | 5,640 | 5,590 | 5,590 | 5,590 | -20 (-0.36%) | 1,914,300 |
7 Mar 2005 | USD | 5,640 | 5,640 | 5,590 | 5,610 | 5,610 | +40 (+0.72%) | 1,700,100 |
4 Mar 2005 | USD | 5,550 | 5,570 | 5,520 | 5,570 | 5,570 | +20 (+0.36%) | 1,053,500 |
3 Mar 2005 | USD | 5,550 | 5,560 | 5,520 | 5,550 | 5,550 | +10 (+0.18%) | 1,341,000 |
2 Mar 2005 | USD | 5,520 | 5,540 | 5,500 | 5,540 | 5,540 | 0.0 (0.0%) | 1,468,700 |
1 Mar 2005 | USD | 5,520 | 5,540 | 5,490 | 5,540 | 5,540 | +20 (+0.36%) | 1,438,800 |
28 Feb 2005 | USD | 5,570 | 5,580 | 5,510 | 5,520 | 5,520 | +30 (+0.55%) | 1,247,500 |
25 Feb 2005 | USD | 5,470 | 5,530 | 5,460 | 5,490 | 5,490 | +50 (+0.92%) | 1,971,200 |
24 Feb 2005 | USD | 5,420 | 5,470 | 5,420 | 5,440 | 5,440 | +30 (+0.55%) | 1,450,500 |
23 Feb 2005 | USD | 5,430 | 5,460 | 5,410 | 5,410 | 5,410 | -80 (-1.46%) | 2,453,500 |
22 Feb 2005 | USD | 5,450 | 5,510 | 5,440 | 5,490 | 5,490 | +20 (+0.37%) | 2,527,600 |