Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2005 | USD | 7,140 | 7,150 | 7,080 | 7,150 | 7,150 | +80 (+1.13%) | 27,050 |
29 Apr 2005 | USD | 7,070 | 7,070 | 7,070 | 7,070 | 7,070 | 0.0 (0.0%) | 0 |
28 Apr 2005 | USD | 7,100 | 7,130 | 7,050 | 7,070 | 7,070 | +50 (+0.71%) | 76,500 |
27 Apr 2005 | USD | 7,010 | 7,050 | 6,970 | 7,020 | 7,020 | -90 (-1.27%) | 74,900 |
26 Apr 2005 | USD | 7,100 | 7,190 | 7,080 | 7,110 | 7,110 | +90 (+1.28%) | 61,400 |
25 Apr 2005 | USD | 7,090 | 7,100 | 7,010 | 7,020 | 7,020 | -70 (-0.99%) | 36,700 |
22 Apr 2005 | USD | 7,000 | 7,140 | 6,940 | 7,090 | 7,090 | +140 (+2.01%) | 83,000 |
21 Apr 2005 | USD | 6,850 | 6,990 | 6,850 | 6,950 | 6,950 | +40 (+0.58%) | 95,600 |
20 Apr 2005 | USD | 7,000 | 7,010 | 6,890 | 6,910 | 6,910 | -90 (-1.29%) | 94,700 |
19 Apr 2005 | USD | 6,930 | 7,030 | 6,910 | 7,000 | 7,000 | +170 (+2.49%) | 74,550 |
18 Apr 2005 | USD | 7,030 | 7,080 | 6,800 | 6,830 | 6,830 | -180 (-2.57%) | 173,250 |
15 Apr 2005 | USD | 7,090 | 7,150 | 6,960 | 7,010 | 7,010 | -180 (-2.50%) | 89,050 |
14 Apr 2005 | USD | 7,190 | 7,220 | 7,170 | 7,190 | 7,190 | +10 (+0.14%) | 97,600 |
13 Apr 2005 | USD | 7,240 | 7,270 | 7,150 | 7,180 | 7,180 | +10 (+0.14%) | 64,200 |
12 Apr 2005 | USD | 7,220 | 7,230 | 7,140 | 7,170 | 7,170 | -70 (-0.97%) | 109,300 |
11 Apr 2005 | USD | 7,320 | 7,320 | 7,220 | 7,240 | 7,240 | -50 (-0.69%) | 126,300 |
8 Apr 2005 | USD | 7,080 | 7,300 | 7,080 | 7,290 | 7,290 | +240 (+3.40%) | 154,350 |
7 Apr 2005 | USD | 7,050 | 7,060 | 7,020 | 7,050 | 7,050 | 0.0 (0.0%) | 87,200 |
6 Apr 2005 | USD | 7,070 | 7,070 | 6,990 | 7,050 | 7,050 | +50 (+0.71%) | 97,800 |
5 Apr 2005 | USD | 7,070 | 7,100 | 7,000 | 7,000 | 7,000 | -60 (-0.85%) | 79,900 |
4 Apr 2005 | USD | 7,080 | 7,100 | 7,030 | 7,060 | 7,060 | -30 (-0.42%) | 142,250 |
1 Apr 2005 | USD | 7,000 | 7,120 | 7,000 | 7,090 | 7,090 | +170 (+2.46%) | 191,300 |
31 Mar 2005 | USD | 6,730 | 6,950 | 6,730 | 6,920 | 6,920 | -10 (-0.14%) | 80,800 |
30 Mar 2005 | USD | 6,920 | 6,980 | 6,890 | 6,930 | 6,930 | +70 (+1.02%) | 76,800 |
29 Mar 2005 | USD | 6,900 | 6,960 | 6,830 | 6,860 | 6,860 | -30 (-0.44%) | 70,850 |
28 Mar 2005 | USD | 6,730 | 6,970 | 6,710 | 6,890 | 6,890 | -30 (-0.43%) | 69,650 |
25 Mar 2005 | USD | 6,950 | 6,950 | 6,850 | 6,920 | 6,920 | +40 (+0.58%) | 35,250 |
24 Mar 2005 | USD | 7,000 | 7,050 | 6,860 | 6,880 | 6,880 | -50 (-0.72%) | 111,450 |
23 Mar 2005 | USD | 6,980 | 7,040 | 6,890 | 6,930 | 6,930 | -10 (-0.14%) | 172,750 |
22 Mar 2005 | USD | 6,840 | 6,980 | 6,830 | 6,940 | 6,940 | +130 (+1.91%) | 152,950 |