Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | USD | 5,530 | 5,530 | 5,530 | 5,530 | 5,530 | 0.0 (0.0%) | 0 |
7 Jan 2005 | USD | 5,540 | 5,550 | 5,490 | 5,530 | 5,530 | +10 (+0.18%) | 1,793,600 |
6 Jan 2005 | USD | 5,520 | 5,530 | 5,490 | 5,520 | 5,520 | -20 (-0.36%) | 1,624,000 |
5 Jan 2005 | USD | 5,550 | 5,570 | 5,530 | 5,540 | 5,540 | -20 (-0.36%) | 2,128,300 |
4 Jan 2005 | USD | 5,560 | 5,580 | 5,540 | 5,560 | 5,560 | +30 (+0.54%) | 1,862,800 |
3 Jan 2005 | USD | 5,530 | 5,530 | 5,530 | 5,530 | 5,530 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 5,530 | 5,530 | 5,530 | 5,530 | 5,530 | 0.0 (0.0%) | 0 |
30 Dec 2004 | USD | 5,500 | 5,540 | 5,500 | 5,530 | 5,530 | +60 (+1.10%) | 887,200 |
29 Dec 2004 | USD | 5,500 | 5,530 | 5,470 | 5,470 | 5,470 | -10 (-0.18%) | 1,734,400 |
28 Dec 2004 | USD | 5,450 | 5,490 | 5,450 | 5,480 | 5,480 | +30 (+0.55%) | 1,131,400 |
27 Dec 2004 | USD | 5,450 | 5,450 | 5,420 | 5,450 | 5,450 | 0.0 (0.0%) | 936,100 |
24 Dec 2004 | USD | 5,480 | 5,490 | 5,440 | 5,450 | 5,450 | +30 (+0.55%) | 2,083,400 |
23 Dec 2004 | USD | 5,420 | 5,420 | 5,420 | 5,420 | 5,420 | 0.0 (0.0%) | 0 |
22 Dec 2004 | USD | 5,450 | 5,470 | 5,400 | 5,420 | 5,420 | -10 (-0.18%) | 1,964,600 |
21 Dec 2004 | USD | 5,430 | 5,460 | 5,420 | 5,430 | 5,430 | +50 (+0.93%) | 1,563,300 |
20 Dec 2004 | USD | 5,380 | 5,450 | 5,370 | 5,380 | 5,380 | -50 (-0.92%) | 3,139,400 |
17 Dec 2004 | USD | 5,430 | 5,460 | 5,420 | 5,430 | 5,430 | +30 (+0.56%) | 2,746,300 |
16 Dec 2004 | USD | 5,410 | 5,430 | 5,380 | 5,400 | 5,400 | -40 (-0.74%) | 2,781,600 |
15 Dec 2004 | USD | 5,360 | 5,450 | 5,360 | 5,440 | 5,440 | +100 (+1.87%) | 4,693,400 |
14 Dec 2004 | USD | 5,280 | 5,340 | 5,260 | 5,340 | 5,340 | +120 (+2.30%) | 3,640,600 |
13 Dec 2004 | USD | 5,220 | 5,260 | 5,210 | 5,220 | 5,220 | +20 (+0.38%) | 1,543,000 |
10 Dec 2004 | USD | 5,160 | 5,240 | 5,160 | 5,200 | 5,200 | -20 (-0.38%) | 5,798,500 |
9 Dec 2004 | USD | 5,230 | 5,260 | 5,190 | 5,220 | 5,220 | 0.0 (0.0%) | 2,479,500 |
8 Dec 2004 | USD | 5,150 | 5,230 | 5,140 | 5,220 | 5,220 | +90 (+1.75%) | 2,418,800 |
7 Dec 2004 | USD | 5,180 | 5,200 | 5,130 | 5,130 | 5,130 | -70 (-1.35%) | 1,752,800 |
6 Dec 2004 | USD | 5,230 | 5,260 | 5,190 | 5,200 | 5,200 | -90 (-1.70%) | 2,356,500 |
3 Dec 2004 | USD | 5,290 | 5,310 | 5,270 | 5,290 | 5,290 | +90 (+1.73%) | 2,447,500 |
2 Dec 2004 | USD | 5,200 | 5,210 | 5,150 | 5,200 | 5,200 | +120 (+2.36%) | 2,404,300 |
1 Dec 2004 | USD | 5,130 | 5,140 | 5,070 | 5,080 | 5,080 | -80 (-1.55%) | 2,876,800 |
30 Nov 2004 | USD | 5,180 | 5,220 | 5,160 | 5,160 | 5,160 | -80 (-1.53%) | 1,874,700 |