Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | USD | 5,520 | 5,520 | 5,470 | 5,470 | 5,470 | -30 (-0.55%) | 1,188,000 |
18 Feb 2005 | USD | 5,460 | 5,540 | 5,450 | 5,500 | 5,500 | +20 (+0.36%) | 2,198,900 |
17 Feb 2005 | USD | 5,530 | 5,550 | 5,480 | 5,480 | 5,480 | -70 (-1.26%) | 1,610,100 |
16 Feb 2005 | USD | 5,560 | 5,580 | 5,540 | 5,550 | 5,550 | 0.0 (0.0%) | 1,922,400 |
15 Feb 2005 | USD | 5,600 | 5,610 | 5,550 | 5,550 | 5,550 | -30 (-0.54%) | 1,702,100 |
14 Feb 2005 | USD | 5,570 | 5,600 | 5,560 | 5,580 | 5,580 | +50 (+0.90%) | 2,009,900 |
11 Feb 2005 | USD | 5,530 | 5,530 | 5,530 | 5,530 | 5,530 | 0.0 (0.0%) | 0 |
10 Feb 2005 | USD | 5,470 | 5,530 | 5,460 | 5,530 | 5,530 | +30 (+0.55%) | 2,263,300 |
9 Feb 2005 | USD | 5,530 | 5,560 | 5,500 | 5,500 | 5,500 | 0.0 (0.0%) | 2,737,500 |
8 Feb 2005 | USD | 5,490 | 5,520 | 5,450 | 5,500 | 5,500 | +30 (+0.55%) | 2,158,200 |
7 Feb 2005 | USD | 5,440 | 5,510 | 5,410 | 5,470 | 5,470 | +60 (+1.11%) | 3,154,000 |
4 Feb 2005 | USD | 5,390 | 5,430 | 5,330 | 5,410 | 5,410 | -10 (-0.18%) | 2,794,700 |
3 Feb 2005 | USD | 5,420 | 5,430 | 5,360 | 5,420 | 5,420 | +60 (+1.12%) | 2,683,700 |
2 Feb 2005 | USD | 5,410 | 5,430 | 5,320 | 5,360 | 5,360 | -60 (-1.11%) | 2,941,400 |
1 Feb 2005 | USD | 5,420 | 5,430 | 5,370 | 5,420 | 5,420 | +20 (+0.37%) | 3,825,200 |
31 Jan 2005 | USD | 5,310 | 5,430 | 5,310 | 5,400 | 5,400 | +130 (+2.47%) | 4,346,800 |
28 Jan 2005 | USD | 5,300 | 5,310 | 5,210 | 5,270 | 5,270 | 0.0 (0.0%) | 2,472,000 |
27 Jan 2005 | USD | 5,330 | 5,340 | 5,240 | 5,270 | 5,270 | -40 (-0.75%) | 2,158,200 |
26 Jan 2005 | USD | 5,310 | 5,320 | 5,280 | 5,310 | 5,310 | +80 (+1.53%) | 1,918,200 |
25 Jan 2005 | USD | 5,210 | 5,230 | 5,190 | 5,230 | 5,230 | -30 (-0.57%) | 2,083,200 |
24 Jan 2005 | USD | 5,270 | 5,280 | 5,250 | 5,260 | 5,260 | +30 (+0.57%) | 1,552,200 |
21 Jan 2005 | USD | 5,210 | 5,250 | 5,210 | 5,230 | 5,230 | -30 (-0.57%) | 2,486,000 |
20 Jan 2005 | USD | 5,340 | 5,340 | 5,230 | 5,260 | 5,260 | -80 (-1.50%) | 3,042,200 |
19 Jan 2005 | USD | 5,380 | 5,380 | 5,330 | 5,340 | 5,340 | -30 (-0.56%) | 1,679,500 |
18 Jan 2005 | USD | 5,340 | 5,390 | 5,340 | 5,370 | 5,370 | +10 (+0.19%) | 1,939,000 |
17 Jan 2005 | USD | 5,380 | 5,390 | 5,360 | 5,360 | 5,360 | -70 (-1.29%) | 2,149,700 |
14 Jan 2005 | USD | 5,400 | 5,460 | 5,350 | 5,430 | 5,430 | +110 (+2.07%) | 3,662,200 |
13 Jan 2005 | USD | 5,350 | 5,380 | 5,320 | 5,320 | 5,320 | -100 (-1.85%) | 2,833,200 |
12 Jan 2005 | USD | 5,510 | 5,520 | 5,410 | 5,420 | 5,420 | -120 (-2.17%) | 2,392,400 |
11 Jan 2005 | USD | 5,520 | 5,550 | 5,510 | 5,540 | 5,540 | +10 (+0.18%) | 1,775,800 |