Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | USD | 1,499 | 1,500 | 1,469 | 1,473 | 1,473 | -26 (-1.73%) | 1,686,000 |
24 May 2005 | USD | 1,519 | 1,521 | 1,484 | 1,499 | 1,499 | -24 (-1.58%) | 2,421,000 |
23 May 2005 | USD | 1,502 | 1,526 | 1,501 | 1,523 | 1,523 | +29 (+1.94%) | 3,127,000 |
20 May 2005 | USD | 1,478 | 1,502 | 1,467 | 1,494 | 1,494 | +24 (+1.63%) | 3,821,000 |
19 May 2005 | USD | 1,462 | 1,479 | 1,445 | 1,470 | 1,470 | +48 (+3.38%) | 4,426,000 |
18 May 2005 | USD | 1,419 | 1,444 | 1,413 | 1,422 | 1,422 | +4 (+0.28%) | 3,212,000 |
17 May 2005 | USD | 1,407 | 1,430 | 1,401 | 1,418 | 1,418 | +68 (+5.04%) | 5,708,000 |
16 May 2005 | USD | 1,375 | 1,378 | 1,348 | 1,350 | 1,350 | -41 (-2.95%) | 1,236,000 |
13 May 2005 | USD | 1,393 | 1,404 | 1,390 | 1,391 | 1,391 | -5 (-0.36%) | 1,654,000 |
12 May 2005 | USD | 1,396 | 1,409 | 1,392 | 1,396 | 1,396 | +4 (+0.29%) | 1,464,000 |
11 May 2005 | USD | 1,390 | 1,392 | 1,378 | 1,392 | 1,392 | +3 (+0.22%) | 1,082,000 |
10 May 2005 | USD | 1,392 | 1,400 | 1,381 | 1,389 | 1,389 | -14 (-1.00%) | 947,000 |
9 May 2005 | USD | 1,389 | 1,409 | 1,372 | 1,403 | 1,403 | -6 (-0.43%) | 1,511,000 |
6 May 2005 | USD | 1,394 | 1,409 | 1,386 | 1,409 | 1,409 | +20 (+1.44%) | 924,000 |
5 May 2005 | USD | 1,389 | 1,389 | 1,389 | 1,389 | 1,389 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 1,389 | 1,389 | 1,389 | 1,389 | 1,389 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 1,389 | 1,389 | 1,389 | 1,389 | 1,389 | 0.0 (0.0%) | 0 |
2 May 2005 | USD | 1,387 | 1,392 | 1,371 | 1,389 | 1,389 | +2 (+0.14%) | 901,000 |
29 Apr 2005 | USD | 1,387 | 1,387 | 1,387 | 1,387 | 1,387 | 0.0 (0.0%) | 0 |
28 Apr 2005 | USD | 1,378 | 1,393 | 1,371 | 1,387 | 1,387 | +6 (+0.43%) | 1,592,000 |
27 Apr 2005 | USD | 1,400 | 1,404 | 1,374 | 1,381 | 1,381 | -26 (-1.85%) | 1,831,000 |
26 Apr 2005 | USD | 1,391 | 1,415 | 1,391 | 1,407 | 1,407 | -1 (-0.07%) | 1,018,000 |
25 Apr 2005 | USD | 1,412 | 1,417 | 1,400 | 1,408 | 1,408 | +1 (+0.07%) | 1,449,000 |
22 Apr 2005 | USD | 1,419 | 1,419 | 1,406 | 1,407 | 1,407 | +8 (+0.57%) | 1,690,000 |
21 Apr 2005 | USD | 1,405 | 1,405 | 1,363 | 1,399 | 1,399 | -11 (-0.78%) | 2,163,000 |
20 Apr 2005 | USD | 1,438 | 1,439 | 1,406 | 1,410 | 1,410 | -22 (-1.54%) | 2,250,000 |
19 Apr 2005 | USD | 1,416 | 1,437 | 1,410 | 1,432 | 1,432 | +26 (+1.85%) | 1,899,000 |
18 Apr 2005 | USD | 1,433 | 1,434 | 1,398 | 1,406 | 1,406 | -45 (-3.10%) | 2,617,000 |
15 Apr 2005 | USD | 1,475 | 1,477 | 1,444 | 1,451 | 1,451 | -29 (-1.96%) | 1,573,000 |
14 Apr 2005 | USD | 1,478 | 1,484 | 1,466 | 1,480 | 1,480 | -3 (-0.20%) | 1,134,000 |