Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2005 | USD | 7,170 | 7,170 | 7,080 | 7,120 | 7,120 | -50 (-0.70%) | 23,000 |
10 Jun 2005 | USD | 7,190 | 7,190 | 7,060 | 7,170 | 7,170 | +70 (+0.99%) | 57,150 |
9 Jun 2005 | USD | 7,180 | 7,180 | 7,060 | 7,100 | 7,100 | -40 (-0.56%) | 54,000 |
8 Jun 2005 | USD | 7,060 | 7,150 | 7,060 | 7,140 | 7,140 | +130 (+1.85%) | 84,700 |
7 Jun 2005 | USD | 7,000 | 7,020 | 6,970 | 7,010 | 7,010 | +10 (+0.14%) | 82,550 |
6 Jun 2005 | USD | 6,950 | 7,000 | 6,900 | 7,000 | 7,000 | +60 (+0.86%) | 73,100 |
3 Jun 2005 | USD | 6,920 | 6,970 | 6,910 | 6,940 | 6,940 | +80 (+1.17%) | 86,400 |
2 Jun 2005 | USD | 6,960 | 6,990 | 6,860 | 6,860 | 6,860 | -100 (-1.44%) | 67,850 |
1 Jun 2005 | USD | 7,060 | 7,060 | 6,900 | 6,960 | 6,960 | -200 (-2.79%) | 84,250 |
31 May 2005 | USD | 6,960 | 7,190 | 6,910 | 7,160 | 7,160 | +230 (+3.32%) | 100,200 |
30 May 2005 | USD | 6,920 | 6,970 | 6,860 | 6,930 | 6,930 | -70 (-1%) | 69,850 |
27 May 2005 | USD | 6,920 | 7,000 | 6,810 | 7,000 | 7,000 | +180 (+2.64%) | 51,350 |
26 May 2005 | USD | 6,890 | 6,940 | 6,780 | 6,820 | 6,820 | -60 (-0.87%) | 37,800 |
25 May 2005 | USD | 7,030 | 7,030 | 6,880 | 6,880 | 6,880 | -10 (-0.15%) | 48,600 |
24 May 2005 | USD | 6,950 | 7,000 | 6,890 | 6,890 | 6,890 | -100 (-1.43%) | 60,500 |
23 May 2005 | USD | 7,030 | 7,030 | 6,920 | 6,990 | 6,990 | -80 (-1.13%) | 80,750 |
20 May 2005 | USD | 7,040 | 7,120 | 7,010 | 7,070 | 7,070 | -30 (-0.42%) | 83,150 |
19 May 2005 | USD | 6,980 | 7,120 | 6,980 | 7,100 | 7,100 | +50 (+0.71%) | 78,700 |
18 May 2005 | USD | 7,010 | 7,150 | 7,010 | 7,050 | 7,050 | -40 (-0.56%) | 73,550 |
17 May 2005 | USD | 7,110 | 7,290 | 7,060 | 7,090 | 7,090 | -120 (-1.66%) | 75,550 |
16 May 2005 | USD | 7,290 | 7,330 | 7,170 | 7,210 | 7,210 | -20 (-0.28%) | 66,000 |
13 May 2005 | USD | 7,320 | 7,320 | 7,220 | 7,230 | 7,230 | -80 (-1.09%) | 52,900 |
12 May 2005 | USD | 7,310 | 7,320 | 7,280 | 7,310 | 7,310 | -10 (-0.14%) | 42,350 |
11 May 2005 | USD | 7,340 | 7,340 | 7,280 | 7,320 | 7,320 | -40 (-0.54%) | 52,750 |
10 May 2005 | USD | 7,250 | 7,390 | 7,250 | 7,360 | 7,360 | +120 (+1.66%) | 102,850 |
9 May 2005 | USD | 7,100 | 7,240 | 7,080 | 7,240 | 7,240 | +40 (+0.56%) | 60,950 |
6 May 2005 | USD | 7,200 | 7,300 | 7,160 | 7,200 | 7,200 | +50 (+0.70%) | 55,200 |
5 May 2005 | USD | 7,150 | 7,150 | 7,150 | 7,150 | 7,150 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 7,150 | 7,150 | 7,150 | 7,150 | 7,150 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 7,150 | 7,150 | 7,150 | 7,150 | 7,150 | 0.0 (0.0%) | 0 |