Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2005 | USD | 3,310 | 3,310 | 3,310 | 3,310 | 3,310 | 0.0 (0.0%) | 0 |
18 Mar 2005 | USD | 3,310 | 3,330 | 3,310 | 3,310 | 3,310 | -20 (-0.60%) | 472,100 |
17 Mar 2005 | USD | 3,330 | 3,350 | 3,320 | 3,330 | 3,330 | -10 (-0.30%) | 711,900 |
16 Mar 2005 | USD | 3,340 | 3,380 | 3,320 | 3,340 | 3,340 | -20 (-0.60%) | 848,900 |
15 Mar 2005 | USD | 3,410 | 3,440 | 3,340 | 3,360 | 3,360 | -90 (-2.61%) | 668,800 |
14 Mar 2005 | USD | 3,490 | 3,490 | 3,450 | 3,450 | 3,450 | -20 (-0.58%) | 397,800 |
11 Mar 2005 | USD | 3,470 | 3,490 | 3,470 | 3,470 | 3,470 | 0.0 (0.0%) | 485,000 |
10 Mar 2005 | USD | 3,500 | 3,520 | 3,470 | 3,470 | 3,470 | +20 (+0.58%) | 767,200 |
9 Mar 2005 | USD | 3,420 | 3,470 | 3,410 | 3,450 | 3,450 | +40 (+1.17%) | 649,000 |
8 Mar 2005 | USD | 3,410 | 3,420 | 3,400 | 3,410 | 3,410 | +10 (+0.29%) | 482,000 |
7 Mar 2005 | USD | 3,370 | 3,430 | 3,370 | 3,400 | 3,400 | +50 (+1.49%) | 554,500 |
4 Mar 2005 | USD | 3,350 | 3,360 | 3,340 | 3,350 | 3,350 | +10 (+0.30%) | 373,100 |
3 Mar 2005 | USD | 3,350 | 3,350 | 3,340 | 3,340 | 3,340 | -10 (-0.30%) | 784,200 |
2 Mar 2005 | USD | 3,350 | 3,370 | 3,340 | 3,350 | 3,350 | 0.0 (0.0%) | 669,900 |
1 Mar 2005 | USD | 3,350 | 3,360 | 3,330 | 3,350 | 3,350 | +10 (+0.30%) | 1,001,900 |
28 Feb 2005 | USD | 3,350 | 3,360 | 3,330 | 3,340 | 3,340 | +30 (+0.91%) | 1,216,300 |
25 Feb 2005 | USD | 3,350 | 3,350 | 3,310 | 3,310 | 3,310 | -30 (-0.90%) | 639,800 |
24 Feb 2005 | USD | 3,340 | 3,340 | 3,300 | 3,340 | 3,340 | +20 (+0.60%) | 363,000 |
23 Feb 2005 | USD | 3,280 | 3,330 | 3,280 | 3,320 | 3,320 | +20 (+0.61%) | 731,900 |
22 Feb 2005 | USD | 3,330 | 3,340 | 3,290 | 3,300 | 3,300 | -10 (-0.30%) | 338,000 |
21 Feb 2005 | USD | 3,330 | 3,360 | 3,300 | 3,310 | 3,310 | 0.0 (0.0%) | 752,700 |
18 Feb 2005 | USD | 3,290 | 3,320 | 3,280 | 3,310 | 3,310 | +20 (+0.61%) | 598,800 |
17 Feb 2005 | USD | 3,270 | 3,330 | 3,270 | 3,290 | 3,290 | +20 (+0.61%) | 974,200 |
16 Feb 2005 | USD | 3,250 | 3,290 | 3,250 | 3,270 | 3,270 | +20 (+0.62%) | 658,200 |
15 Feb 2005 | USD | 3,260 | 3,290 | 3,250 | 3,250 | 3,250 | 0.0 (0.0%) | 496,800 |
14 Feb 2005 | USD | 3,220 | 3,260 | 3,210 | 3,250 | 3,250 | +40 (+1.25%) | 657,700 |
11 Feb 2005 | USD | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
10 Feb 2005 | USD | 3,220 | 3,240 | 3,200 | 3,210 | 3,210 | -30 (-0.93%) | 730,000 |
9 Feb 2005 | USD | 3,200 | 3,240 | 3,200 | 3,240 | 3,240 | +40 (+1.25%) | 892,700 |
8 Feb 2005 | USD | 3,190 | 3,220 | 3,170 | 3,200 | 3,200 | 0.0 (0.0%) | 1,243,800 |