Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2005 | USD | 3,260 | 3,260 | 3,140 | 3,150 | 3,150 | -60 (-1.87%) | 348,200 |
10 Jun 2005 | USD | 3,250 | 3,250 | 3,190 | 3,210 | 3,210 | +10 (+0.31%) | 303,200 |
9 Jun 2005 | USD | 3,190 | 3,200 | 3,150 | 3,200 | 3,200 | +20 (+0.63%) | 412,400 |
8 Jun 2005 | USD | 3,180 | 3,180 | 3,140 | 3,180 | 3,180 | +30 (+0.95%) | 422,100 |
7 Jun 2005 | USD | 3,170 | 3,170 | 3,140 | 3,150 | 3,150 | +20 (+0.64%) | 314,800 |
6 Jun 2005 | USD | 3,150 | 3,150 | 3,120 | 3,130 | 3,130 | -10 (-0.32%) | 218,100 |
3 Jun 2005 | USD | 3,170 | 3,170 | 3,110 | 3,140 | 3,140 | +40 (+1.29%) | 275,100 |
2 Jun 2005 | USD | 3,140 | 3,190 | 3,100 | 3,100 | 3,100 | -30 (-0.96%) | 641,100 |
1 Jun 2005 | USD | 3,100 | 3,130 | 3,060 | 3,130 | 3,130 | +40 (+1.29%) | 443,000 |
31 May 2005 | USD | 3,050 | 3,090 | 3,040 | 3,090 | 3,090 | +50 (+1.64%) | 330,400 |
30 May 2005 | USD | 2,965 | 3,070 | 2,955 | 3,040 | 3,040 | +75 (+2.53%) | 775,400 |
27 May 2005 | USD | 3,000 | 3,000 | 2,945 | 2,965 | 2,965 | -25 (-0.84%) | 741,300 |
26 May 2005 | USD | 2,990 | 3,010 | 2,970 | 2,990 | 2,990 | -5 (-0.17%) | 730,600 |
25 May 2005 | USD | 3,030 | 3,030 | 2,990 | 2,995 | 2,995 | -45 (-1.48%) | 579,200 |
24 May 2005 | USD | 3,090 | 3,090 | 3,020 | 3,040 | 3,040 | -40 (-1.30%) | 458,600 |
23 May 2005 | USD | 3,110 | 3,110 | 3,070 | 3,080 | 3,080 | -30 (-0.96%) | 175,200 |
20 May 2005 | USD | 3,100 | 3,120 | 3,070 | 3,110 | 3,110 | +50 (+1.63%) | 506,300 |
19 May 2005 | USD | 3,030 | 3,070 | 3,010 | 3,060 | 3,060 | +60 (+2%) | 275,200 |
18 May 2005 | USD | 3,000 | 3,020 | 2,990 | 3,000 | 3,000 | +15 (+0.50%) | 750,400 |
17 May 2005 | USD | 3,110 | 3,110 | 2,975 | 2,985 | 2,985 | -75 (-2.45%) | 554,000 |
16 May 2005 | USD | 3,110 | 3,140 | 3,040 | 3,060 | 3,060 | -50 (-1.61%) | 526,300 |
13 May 2005 | USD | 3,050 | 3,160 | 3,050 | 3,110 | 3,110 | +20 (+0.65%) | 632,100 |
12 May 2005 | USD | 3,130 | 3,130 | 3,090 | 3,090 | 3,090 | -40 (-1.28%) | 381,100 |
11 May 2005 | USD | 3,150 | 3,160 | 3,120 | 3,130 | 3,130 | -20 (-0.63%) | 837,100 |
10 May 2005 | USD | 3,180 | 3,200 | 3,140 | 3,150 | 3,150 | -60 (-1.87%) | 550,900 |
9 May 2005 | USD | 3,230 | 3,230 | 3,160 | 3,210 | 3,210 | -20 (-0.62%) | 312,200 |
6 May 2005 | USD | 3,220 | 3,230 | 3,180 | 3,230 | 3,230 | +30 (+0.94%) | 517,000 |
5 May 2005 | USD | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |