Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | USD | 4,750 | 4,800 | 4,740 | 4,780 | 4,780 | 0.0 (0.0%) | 661,000 |
4 Feb 2005 | USD | 4,680 | 4,780 | 4,660 | 4,780 | 4,780 | 0.0 (0.0%) | 733,100 |
3 Feb 2005 | USD | 4,560 | 4,780 | 4,530 | 4,780 | 4,780 | +370 (+8.39%) | 2,488,000 |
2 Feb 2005 | USD | 4,390 | 4,410 | 4,360 | 4,410 | 4,410 | +20 (+0.46%) | 337,900 |
1 Feb 2005 | USD | 4,360 | 4,390 | 4,310 | 4,390 | 4,390 | +30 (+0.69%) | 277,600 |
31 Jan 2005 | USD | 4,220 | 4,370 | 4,210 | 4,360 | 4,360 | +150 (+3.56%) | 480,600 |
28 Jan 2005 | USD | 4,250 | 4,270 | 4,200 | 4,210 | 4,210 | -40 (-0.94%) | 349,600 |
27 Jan 2005 | USD | 4,300 | 4,300 | 4,220 | 4,250 | 4,250 | -60 (-1.39%) | 481,300 |
26 Jan 2005 | USD | 4,310 | 4,330 | 4,270 | 4,310 | 4,310 | +50 (+1.17%) | 244,200 |
25 Jan 2005 | USD | 4,300 | 4,310 | 4,260 | 4,260 | 4,260 | -50 (-1.16%) | 186,100 |
24 Jan 2005 | USD | 4,300 | 4,330 | 4,270 | 4,310 | 4,310 | -30 (-0.69%) | 396,200 |
21 Jan 2005 | USD | 4,290 | 4,400 | 4,280 | 4,340 | 4,340 | +60 (+1.40%) | 427,400 |
20 Jan 2005 | USD | 4,300 | 4,330 | 4,270 | 4,280 | 4,280 | -10 (-0.23%) | 428,700 |
19 Jan 2005 | USD | 4,420 | 4,420 | 4,290 | 4,290 | 4,290 | -120 (-2.72%) | 345,700 |
18 Jan 2005 | USD | 4,360 | 4,430 | 4,360 | 4,410 | 4,410 | +20 (+0.46%) | 305,100 |
17 Jan 2005 | USD | 4,310 | 4,400 | 4,280 | 4,390 | 4,390 | +60 (+1.39%) | 310,700 |
14 Jan 2005 | USD | 4,310 | 4,360 | 4,290 | 4,330 | 4,330 | +20 (+0.46%) | 245,500 |
13 Jan 2005 | USD | 4,330 | 4,350 | 4,310 | 4,310 | 4,310 | -20 (-0.46%) | 101,100 |
12 Jan 2005 | USD | 4,390 | 4,420 | 4,310 | 4,330 | 4,330 | -90 (-2.04%) | 363,500 |
11 Jan 2005 | USD | 4,330 | 4,430 | 4,320 | 4,420 | 4,420 | +140 (+3.27%) | 498,500 |
10 Jan 2005 | USD | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | 0.0 (0.0%) | 0 |
7 Jan 2005 | USD | 4,310 | 4,370 | 4,270 | 4,280 | 4,280 | -20 (-0.47%) | 604,900 |
6 Jan 2005 | USD | 4,300 | 4,320 | 4,290 | 4,300 | 4,300 | -20 (-0.46%) | 243,800 |
5 Jan 2005 | USD | 4,320 | 4,360 | 4,310 | 4,320 | 4,320 | -70 (-1.59%) | 337,900 |
4 Jan 2005 | USD | 4,390 | 4,390 | 4,360 | 4,390 | 4,390 | 0.0 (0.0%) | 93,900 |
3 Jan 2005 | USD | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | 0.0 (0.0%) | 0 |
30 Dec 2004 | USD | 4,390 | 4,400 | 4,380 | 4,390 | 4,390 | +40 (+0.92%) | 100,000 |
29 Dec 2004 | USD | 4,340 | 4,400 | 4,340 | 4,350 | 4,350 | +10 (+0.23%) | 289,200 |
28 Dec 2004 | USD | 4,300 | 4,340 | 4,300 | 4,340 | 4,340 | 0.0 (0.0%) | 139,400 |