Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2005 | USD | 2,085 | 2,090 | 2,070 | 2,090 | 2,090 | +10 (+0.48%) | 9,500 |
27 May 2005 | USD | 2,065 | 2,090 | 2,065 | 2,080 | 2,080 | +15 (+0.73%) | 7,600 |
26 May 2005 | USD | 2,085 | 2,085 | 2,060 | 2,065 | 2,065 | -5 (-0.24%) | 23,300 |
25 May 2005 | USD | 2,075 | 2,100 | 2,065 | 2,070 | 2,070 | -25 (-1.19%) | 12,300 |
24 May 2005 | USD | 2,110 | 2,125 | 2,060 | 2,095 | 2,095 | -5 (-0.24%) | 19,900 |
23 May 2005 | USD | 2,065 | 2,105 | 2,060 | 2,100 | 2,100 | +25 (+1.20%) | 15,000 |
20 May 2005 | USD | 2,115 | 2,115 | 2,065 | 2,075 | 2,075 | -30 (-1.43%) | 19,200 |
19 May 2005 | USD | 2,110 | 2,115 | 2,090 | 2,105 | 2,105 | +35 (+1.69%) | 16,100 |
18 May 2005 | USD | 2,105 | 2,110 | 2,065 | 2,070 | 2,070 | -20 (-0.96%) | 23,600 |
17 May 2005 | USD | 2,130 | 2,145 | 2,085 | 2,090 | 2,090 | -30 (-1.42%) | 25,700 |
16 May 2005 | USD | 2,190 | 2,190 | 2,120 | 2,120 | 2,120 | -10 (-0.47%) | 14,400 |
13 May 2005 | USD | 2,150 | 2,150 | 2,115 | 2,130 | 2,130 | -10 (-0.47%) | 12,600 |
12 May 2005 | USD | 2,165 | 2,170 | 2,130 | 2,140 | 2,140 | -25 (-1.15%) | 14,900 |
11 May 2005 | USD | 2,150 | 2,170 | 2,135 | 2,165 | 2,165 | 0.0 (0.0%) | 18,600 |
10 May 2005 | USD | 2,165 | 2,180 | 2,155 | 2,165 | 2,165 | 0.0 (0.0%) | 20,800 |
9 May 2005 | USD | 2,175 | 2,175 | 2,140 | 2,165 | 2,165 | +15 (+0.70%) | 18,700 |
6 May 2005 | USD | 2,160 | 2,160 | 2,140 | 2,150 | 2,150 | +10 (+0.47%) | 6,700 |
5 May 2005 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
2 May 2005 | USD | 2,130 | 2,150 | 2,120 | 2,140 | 2,140 | 0.0 (0.0%) | 12,000 |
29 Apr 2005 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
28 Apr 2005 | USD | 2,155 | 2,160 | 2,115 | 2,140 | 2,140 | -15 (-0.70%) | 15,500 |
27 Apr 2005 | USD | 2,115 | 2,155 | 2,115 | 2,155 | 2,155 | +20 (+0.94%) | 25,000 |
26 Apr 2005 | USD | 2,145 | 2,145 | 2,115 | 2,135 | 2,135 | +15 (+0.71%) | 10,900 |
25 Apr 2005 | USD | 2,100 | 2,135 | 2,100 | 2,120 | 2,120 | +15 (+0.71%) | 11,500 |
22 Apr 2005 | USD | 2,095 | 2,115 | 2,095 | 2,105 | 2,105 | +40 (+1.94%) | 17,000 |
21 Apr 2005 | USD | 2,070 | 2,085 | 2,030 | 2,065 | 2,065 | -20 (-0.96%) | 29,700 |
20 Apr 2005 | USD | 2,135 | 2,145 | 2,065 | 2,085 | 2,085 | -40 (-1.88%) | 45,600 |
19 Apr 2005 | USD | 2,135 | 2,145 | 2,115 | 2,125 | 2,125 | -25 (-1.16%) | 26,300 |