Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2005 | USD | 1,549 | 1,549 | 1,521 | 1,522 | 1,522 | -18 (-1.17%) | 1,429,000 |
5 Jul 2005 | USD | 1,557 | 1,557 | 1,533 | 1,540 | 1,540 | -19 (-1.22%) | 1,946,000 |
4 Jul 2005 | USD | 1,540 | 1,559 | 1,540 | 1,559 | 1,559 | +19 (+1.23%) | 1,050,000 |
1 Jul 2005 | USD | 1,535 | 1,548 | 1,530 | 1,540 | 1,540 | 0.0 (0.0%) | 1,131,000 |
30 Jun 2005 | USD | 1,543 | 1,549 | 1,535 | 1,540 | 1,540 | +24 (+1.58%) | 1,637,000 |
29 Jun 2005 | USD | 1,519 | 1,527 | 1,510 | 1,516 | 1,516 | -3 (-0.20%) | 823,000 |
28 Jun 2005 | USD | 1,510 | 1,525 | 1,503 | 1,519 | 1,519 | +9 (+0.60%) | 1,369,000 |
27 Jun 2005 | USD | 1,530 | 1,530 | 1,502 | 1,510 | 1,510 | -30 (-1.95%) | 1,334,000 |
24 Jun 2005 | USD | 1,518 | 1,543 | 1,514 | 1,540 | 1,540 | -13 (-0.84%) | 1,516,000 |
23 Jun 2005 | USD | 1,537 | 1,553 | 1,533 | 1,553 | 1,553 | +22 (+1.44%) | 1,535,000 |
22 Jun 2005 | USD | 1,520 | 1,542 | 1,512 | 1,531 | 1,531 | +3 (+0.20%) | 851,000 |
21 Jun 2005 | USD | 1,530 | 1,536 | 1,517 | 1,528 | 1,528 | -15 (-0.97%) | 1,199,000 |
20 Jun 2005 | USD | 1,550 | 1,551 | 1,531 | 1,543 | 1,543 | +1 (+0.06%) | 1,167,000 |
17 Jun 2005 | USD | 1,518 | 1,542 | 1,518 | 1,542 | 1,542 | +33 (+2.19%) | 1,609,000 |
16 Jun 2005 | USD | 1,515 | 1,520 | 1,502 | 1,509 | 1,509 | +3 (+0.20%) | 1,692,000 |
15 Jun 2005 | USD | 1,485 | 1,510 | 1,480 | 1,506 | 1,506 | +32 (+2.17%) | 2,635,000 |
14 Jun 2005 | USD | 1,486 | 1,493 | 1,474 | 1,474 | 1,474 | +8 (+0.55%) | 962,000 |
13 Jun 2005 | USD | 1,463 | 1,487 | 1,460 | 1,466 | 1,466 | -4 (-0.27%) | 633,000 |
10 Jun 2005 | USD | 1,451 | 1,488 | 1,451 | 1,470 | 1,470 | +15 (+1.03%) | 4,296,000 |
9 Jun 2005 | USD | 1,489 | 1,489 | 1,453 | 1,455 | 1,455 | -20 (-1.36%) | 1,115,000 |
8 Jun 2005 | USD | 1,470 | 1,492 | 1,468 | 1,475 | 1,475 | -3 (-0.20%) | 1,051,000 |
7 Jun 2005 | USD | 1,477 | 1,481 | 1,468 | 1,478 | 1,478 | -5 (-0.34%) | 1,014,000 |
6 Jun 2005 | USD | 1,499 | 1,499 | 1,478 | 1,483 | 1,483 | -24 (-1.59%) | 1,110,000 |
3 Jun 2005 | USD | 1,509 | 1,513 | 1,498 | 1,507 | 1,507 | +1 (+0.07%) | 1,128,000 |
2 Jun 2005 | USD | 1,521 | 1,528 | 1,505 | 1,506 | 1,506 | -23 (-1.50%) | 1,061,000 |
1 Jun 2005 | USD | 1,506 | 1,529 | 1,501 | 1,529 | 1,529 | +9 (+0.59%) | 1,444,000 |
31 May 2005 | USD | 1,495 | 1,520 | 1,493 | 1,520 | 1,520 | +25 (+1.67%) | 1,925,000 |
30 May 2005 | USD | 1,485 | 1,517 | 1,485 | 1,495 | 1,495 | +5 (+0.34%) | 920,000 |
27 May 2005 | USD | 1,489 | 1,499 | 1,477 | 1,490 | 1,490 | -4 (-0.27%) | 1,900,000 |
26 May 2005 | USD | 1,487 | 1,508 | 1,487 | 1,494 | 1,494 | +21 (+1.43%) | 2,150,000 |