Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2005 | USD | 1,671 | 1,679 | 1,659 | 1,663 | 1,663 | -7 (-0.42%) | 1,838,000 |
1 Mar 2005 | USD | 1,666 | 1,677 | 1,657 | 1,670 | 1,670 | +9 (+0.54%) | 1,626,000 |
28 Feb 2005 | USD | 1,688 | 1,689 | 1,660 | 1,661 | 1,661 | -24 (-1.42%) | 2,237,000 |
25 Feb 2005 | USD | 1,672 | 1,704 | 1,663 | 1,685 | 1,685 | +43 (+2.62%) | 3,618,000 |
24 Feb 2005 | USD | 1,622 | 1,654 | 1,622 | 1,642 | 1,642 | +21 (+1.30%) | 2,522,000 |
23 Feb 2005 | USD | 1,610 | 1,631 | 1,610 | 1,621 | 1,621 | -4 (-0.25%) | 1,612,000 |
22 Feb 2005 | USD | 1,625 | 1,636 | 1,619 | 1,625 | 1,625 | -2 (-0.12%) | 916,000 |
21 Feb 2005 | USD | 1,635 | 1,639 | 1,623 | 1,627 | 1,627 | -13 (-0.79%) | 1,003,000 |
18 Feb 2005 | USD | 1,620 | 1,647 | 1,611 | 1,640 | 1,640 | +11 (+0.68%) | 1,682,000 |
17 Feb 2005 | USD | 1,617 | 1,637 | 1,617 | 1,629 | 1,629 | +2 (+0.12%) | 1,171,000 |
16 Feb 2005 | USD | 1,628 | 1,637 | 1,627 | 1,627 | 1,627 | -16 (-0.97%) | 1,314,000 |
15 Feb 2005 | USD | 1,595 | 1,645 | 1,595 | 1,643 | 1,643 | +48 (+3.01%) | 1,894,000 |
14 Feb 2005 | USD | 1,623 | 1,625 | 1,595 | 1,595 | 1,595 | -16 (-0.99%) | 1,359,000 |
11 Feb 2005 | USD | 1,611 | 1,611 | 1,611 | 1,611 | 1,611 | 0.0 (0.0%) | 0 |
10 Feb 2005 | USD | 1,609 | 1,626 | 1,602 | 1,611 | 1,611 | +7 (+0.44%) | 2,011,000 |
9 Feb 2005 | USD | 1,635 | 1,640 | 1,603 | 1,604 | 1,604 | -24 (-1.47%) | 2,539,000 |
8 Feb 2005 | USD | 1,620 | 1,647 | 1,611 | 1,628 | 1,628 | +37 (+2.33%) | 4,333,000 |
7 Feb 2005 | USD | 1,560 | 1,605 | 1,551 | 1,591 | 1,591 | +51 (+3.31%) | 3,049,000 |
4 Feb 2005 | USD | 1,534 | 1,540 | 1,511 | 1,540 | 1,540 | +11 (+0.72%) | 716,000 |
3 Feb 2005 | USD | 1,536 | 1,542 | 1,522 | 1,529 | 1,529 | -4 (-0.26%) | 834,000 |
2 Feb 2005 | USD | 1,549 | 1,552 | 1,528 | 1,533 | 1,533 | -7 (-0.45%) | 1,367,000 |
1 Feb 2005 | USD | 1,548 | 1,548 | 1,530 | 1,540 | 1,540 | -11 (-0.71%) | 958,000 |
31 Jan 2005 | USD | 1,542 | 1,568 | 1,531 | 1,551 | 1,551 | +3 (+0.19%) | 946,000 |
28 Jan 2005 | USD | 1,550 | 1,557 | 1,528 | 1,548 | 1,548 | -12 (-0.77%) | 952,000 |
27 Jan 2005 | USD | 1,570 | 1,577 | 1,556 | 1,560 | 1,560 | -5 (-0.32%) | 1,091,000 |
26 Jan 2005 | USD | 1,550 | 1,571 | 1,546 | 1,565 | 1,565 | +32 (+2.09%) | 1,651,000 |
25 Jan 2005 | USD | 1,536 | 1,547 | 1,529 | 1,533 | 1,533 | +8 (+0.52%) | 1,840,000 |
24 Jan 2005 | USD | 1,500 | 1,533 | 1,499 | 1,525 | 1,525 | +39 (+2.62%) | 2,413,000 |
21 Jan 2005 | USD | 1,478 | 1,500 | 1,476 | 1,486 | 1,486 | -9 (-0.60%) | 1,351,000 |
20 Jan 2005 | USD | 1,507 | 1,511 | 1,483 | 1,495 | 1,495 | -27 (-1.77%) | 1,434,000 |