Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | USD | 1,496 | 1,501 | 1,481 | 1,483 | 1,483 | -18 (-1.20%) | 1,831,000 |
12 Apr 2005 | USD | 1,503 | 1,508 | 1,496 | 1,501 | 1,501 | -7 (-0.46%) | 871,000 |
11 Apr 2005 | USD | 1,529 | 1,534 | 1,502 | 1,508 | 1,508 | -17 (-1.11%) | 1,168,000 |
8 Apr 2005 | USD | 1,535 | 1,543 | 1,521 | 1,525 | 1,525 | -1 (-0.07%) | 1,996,000 |
7 Apr 2005 | USD | 1,520 | 1,527 | 1,514 | 1,526 | 1,526 | +16 (+1.06%) | 1,504,000 |
6 Apr 2005 | USD | 1,496 | 1,510 | 1,494 | 1,510 | 1,510 | +18 (+1.21%) | 955,000 |
5 Apr 2005 | USD | 1,503 | 1,507 | 1,490 | 1,492 | 1,492 | -10 (-0.67%) | 1,898,000 |
4 Apr 2005 | USD | 1,533 | 1,536 | 1,501 | 1,502 | 1,502 | -30 (-1.96%) | 1,555,000 |
1 Apr 2005 | USD | 1,516 | 1,534 | 1,516 | 1,532 | 1,532 | -2 (-0.13%) | 944,000 |
31 Mar 2005 | USD | 1,497 | 1,534 | 1,496 | 1,534 | 1,534 | +28 (+1.86%) | 1,856,000 |
30 Mar 2005 | USD | 1,523 | 1,538 | 1,500 | 1,506 | 1,506 | -16 (-1.05%) | 2,628,000 |
29 Mar 2005 | USD | 1,566 | 1,566 | 1,513 | 1,522 | 1,522 | -43 (-2.75%) | 1,838,000 |
28 Mar 2005 | USD | 1,566 | 1,575 | 1,554 | 1,565 | 1,565 | 0.0 (0.0%) | 1,643,000 |
25 Mar 2005 | USD | 1,577 | 1,577 | 1,557 | 1,565 | 1,565 | -13 (-0.82%) | 1,618,000 |
24 Mar 2005 | USD | 1,574 | 1,587 | 1,565 | 1,578 | 1,578 | -8 (-0.50%) | 1,658,000 |
23 Mar 2005 | USD | 1,550 | 1,587 | 1,525 | 1,586 | 1,586 | -17 (-1.06%) | 4,397,000 |
22 Mar 2005 | USD | 1,627 | 1,639 | 1,601 | 1,603 | 1,603 | -41 (-2.49%) | 2,734,000 |
21 Mar 2005 | USD | 1,644 | 1,644 | 1,644 | 1,644 | 1,644 | 0.0 (0.0%) | 0 |
18 Mar 2005 | USD | 1,636 | 1,657 | 1,634 | 1,644 | 1,644 | +2 (+0.12%) | 1,214,000 |
17 Mar 2005 | USD | 1,646 | 1,658 | 1,625 | 1,642 | 1,642 | -3 (-0.18%) | 1,506,000 |
16 Mar 2005 | USD | 1,635 | 1,652 | 1,635 | 1,645 | 1,645 | +16 (+0.98%) | 1,512,000 |
15 Mar 2005 | USD | 1,625 | 1,640 | 1,625 | 1,629 | 1,629 | +10 (+0.62%) | 1,517,000 |
14 Mar 2005 | USD | 1,626 | 1,639 | 1,619 | 1,619 | 1,619 | -6 (-0.37%) | 1,218,000 |
11 Mar 2005 | USD | 1,601 | 1,630 | 1,601 | 1,625 | 1,625 | +26 (+1.63%) | 5,006,000 |
10 Mar 2005 | USD | 1,605 | 1,614 | 1,595 | 1,599 | 1,599 | -6 (-0.37%) | 1,454,000 |
9 Mar 2005 | USD | 1,600 | 1,611 | 1,599 | 1,605 | 1,605 | +9 (+0.56%) | 2,648,000 |
8 Mar 2005 | USD | 1,613 | 1,620 | 1,594 | 1,596 | 1,596 | -31 (-1.91%) | 3,808,000 |
7 Mar 2005 | USD | 1,642 | 1,648 | 1,619 | 1,627 | 1,627 | -14 (-0.85%) | 2,288,000 |
4 Mar 2005 | USD | 1,646 | 1,646 | 1,630 | 1,641 | 1,641 | -14 (-0.85%) | 2,061,000 |
3 Mar 2005 | USD | 1,652 | 1,658 | 1,644 | 1,655 | 1,655 | -8 (-0.48%) | 2,076,000 |