Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2005 | USD | 1,539 | 1,544 | 1,518 | 1,522 | 1,522 | -15 (-0.98%) | 1,580,000 |
18 Jan 2005 | USD | 1,559 | 1,559 | 1,531 | 1,537 | 1,537 | -12 (-0.77%) | 1,816,000 |
17 Jan 2005 | USD | 1,548 | 1,559 | 1,538 | 1,549 | 1,549 | +10 (+0.65%) | 1,281,000 |
14 Jan 2005 | USD | 1,524 | 1,547 | 1,520 | 1,539 | 1,539 | +19 (+1.25%) | 2,424,000 |
13 Jan 2005 | USD | 1,517 | 1,527 | 1,515 | 1,520 | 1,520 | +5 (+0.33%) | 1,284,000 |
12 Jan 2005 | USD | 1,520 | 1,532 | 1,515 | 1,515 | 1,515 | +2 (+0.13%) | 1,106,000 |
11 Jan 2005 | USD | 1,521 | 1,534 | 1,513 | 1,513 | 1,513 | -7 (-0.46%) | 1,710,000 |
10 Jan 2005 | USD | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | 0.0 (0.0%) | 0 |
7 Jan 2005 | USD | 1,535 | 1,545 | 1,517 | 1,520 | 1,520 | -9 (-0.59%) | 1,557,000 |
6 Jan 2005 | USD | 1,508 | 1,529 | 1,508 | 1,529 | 1,529 | +18 (+1.19%) | 959,000 |
5 Jan 2005 | USD | 1,528 | 1,528 | 1,508 | 1,511 | 1,511 | -17 (-1.11%) | 908,000 |
4 Jan 2005 | USD | 1,524 | 1,535 | 1,510 | 1,528 | 1,528 | +8 (+0.53%) | 406,000 |
3 Jan 2005 | USD | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | 0.0 (0.0%) | 0 |
30 Dec 2004 | USD | 1,530 | 1,534 | 1,513 | 1,520 | 1,520 | +14 (+0.93%) | 568,000 |
29 Dec 2004 | USD | 1,521 | 1,531 | 1,506 | 1,506 | 1,506 | -6 (-0.40%) | 827,000 |
28 Dec 2004 | USD | 1,495 | 1,517 | 1,495 | 1,512 | 1,512 | -2 (-0.13%) | 1,199,000 |
27 Dec 2004 | USD | 1,534 | 1,539 | 1,511 | 1,514 | 1,514 | -15 (-0.98%) | 1,004,000 |
24 Dec 2004 | USD | 1,531 | 1,546 | 1,527 | 1,529 | 1,529 | +28 (+1.87%) | 2,378,000 |
23 Dec 2004 | USD | 1,501 | 1,501 | 1,501 | 1,501 | 1,501 | 0.0 (0.0%) | 0 |
22 Dec 2004 | USD | 1,500 | 1,504 | 1,490 | 1,501 | 1,501 | +18 (+1.21%) | 1,560,000 |
21 Dec 2004 | USD | 1,490 | 1,498 | 1,483 | 1,483 | 1,483 | +1 (+0.07%) | 1,224,000 |
20 Dec 2004 | USD | 1,480 | 1,490 | 1,468 | 1,482 | 1,482 | 0.0 (0.0%) | 1,100,000 |
17 Dec 2004 | USD | 1,444 | 1,487 | 1,440 | 1,482 | 1,482 | +46 (+3.20%) | 2,898,000 |
16 Dec 2004 | USD | 1,438 | 1,444 | 1,425 | 1,436 | 1,436 | -4 (-0.28%) | 1,381,000 |
15 Dec 2004 | USD | 1,428 | 1,446 | 1,425 | 1,440 | 1,440 | +22 (+1.55%) | 2,632,000 |
14 Dec 2004 | USD | 1,417 | 1,421 | 1,413 | 1,418 | 1,418 | -1 (-0.07%) | 1,873,000 |
13 Dec 2004 | USD | 1,422 | 1,432 | 1,416 | 1,419 | 1,419 | +7 (+0.50%) | 2,280,000 |
10 Dec 2004 | USD | 1,401 | 1,416 | 1,400 | 1,412 | 1,412 | +11 (+0.79%) | 6,662,000 |
9 Dec 2004 | USD | 1,412 | 1,412 | 1,401 | 1,401 | 1,401 | -12 (-0.85%) | 2,683,000 |