Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2005 | USD | 3,190 | 3,250 | 3,160 | 3,200 | 3,200 | +30 (+0.95%) | 387,500 |
29 Apr 2005 | USD | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
28 Apr 2005 | USD | 3,130 | 3,170 | 3,130 | 3,170 | 3,170 | +10 (+0.32%) | 403,600 |
27 Apr 2005 | USD | 3,130 | 3,170 | 3,100 | 3,160 | 3,160 | -40 (-1.25%) | 278,400 |
26 Apr 2005 | USD | 3,200 | 3,220 | 3,160 | 3,200 | 3,200 | +40 (+1.27%) | 206,600 |
25 Apr 2005 | USD | 3,260 | 3,260 | 3,150 | 3,160 | 3,160 | 0.0 (0.0%) | 215,100 |
22 Apr 2005 | USD | 3,180 | 3,180 | 3,120 | 3,160 | 3,160 | -10 (-0.32%) | 120,700 |
21 Apr 2005 | USD | 3,120 | 3,170 | 3,100 | 3,170 | 3,170 | -50 (-1.55%) | 379,200 |
20 Apr 2005 | USD | 3,200 | 3,220 | 3,130 | 3,220 | 3,220 | +60 (+1.90%) | 292,300 |
19 Apr 2005 | USD | 3,160 | 3,180 | 3,110 | 3,160 | 3,160 | +50 (+1.61%) | 679,100 |
18 Apr 2005 | USD | 3,140 | 3,210 | 3,080 | 3,110 | 3,110 | -120 (-3.72%) | 936,400 |
15 Apr 2005 | USD | 3,230 | 3,250 | 3,220 | 3,230 | 3,230 | -20 (-0.62%) | 172,400 |
14 Apr 2005 | USD | 3,240 | 3,260 | 3,220 | 3,250 | 3,250 | -10 (-0.31%) | 139,800 |
13 Apr 2005 | USD | 3,280 | 3,280 | 3,230 | 3,260 | 3,260 | 0.0 (0.0%) | 161,400 |
12 Apr 2005 | USD | 3,250 | 3,290 | 3,250 | 3,260 | 3,260 | -20 (-0.61%) | 168,100 |
11 Apr 2005 | USD | 3,280 | 3,280 | 3,250 | 3,280 | 3,280 | -20 (-0.61%) | 264,600 |
8 Apr 2005 | USD | 3,340 | 3,350 | 3,280 | 3,300 | 3,300 | -40 (-1.20%) | 863,300 |
7 Apr 2005 | USD | 3,340 | 3,350 | 3,310 | 3,340 | 3,340 | 0.0 (0.0%) | 516,700 |
6 Apr 2005 | USD | 3,240 | 3,360 | 3,240 | 3,340 | 3,340 | +100 (+3.09%) | 679,900 |
5 Apr 2005 | USD | 3,240 | 3,290 | 3,230 | 3,240 | 3,240 | -40 (-1.22%) | 304,700 |
4 Apr 2005 | USD | 3,210 | 3,310 | 3,210 | 3,280 | 3,280 | +20 (+0.61%) | 347,600 |
1 Apr 2005 | USD | 3,250 | 3,270 | 3,230 | 3,260 | 3,260 | -40 (-1.21%) | 264,700 |
31 Mar 2005 | USD | 3,300 | 3,300 | 3,230 | 3,300 | 3,300 | +20 (+0.61%) | 353,500 |
30 Mar 2005 | USD | 3,290 | 3,290 | 3,210 | 3,280 | 3,280 | +40 (+1.23%) | 520,200 |
29 Mar 2005 | USD | 3,180 | 3,270 | 3,170 | 3,240 | 3,240 | +110 (+3.51%) | 840,800 |
28 Mar 2005 | USD | 3,050 | 3,140 | 3,050 | 3,130 | 3,130 | -80 (-2.49%) | 676,900 |
25 Mar 2005 | USD | 3,290 | 3,290 | 3,200 | 3,210 | 3,210 | -40 (-1.23%) | 330,000 |
24 Mar 2005 | USD | 3,220 | 3,300 | 3,200 | 3,250 | 3,250 | 0.0 (0.0%) | 647,000 |
23 Mar 2005 | USD | 3,300 | 3,300 | 3,240 | 3,250 | 3,250 | -50 (-1.52%) | 851,900 |
22 Mar 2005 | USD | 3,260 | 3,310 | 3,250 | 3,300 | 3,300 | -10 (-0.30%) | 982,300 |