Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | USD | 3,260 | 3,300 | 3,260 | 3,300 | 3,300 | +10 (+0.30%) | 60,000 |
14 Jun 2005 | USD | 3,280 | 3,310 | 3,240 | 3,290 | 3,290 | -20 (-0.60%) | 40,600 |
13 Jun 2005 | USD | 3,300 | 3,340 | 3,250 | 3,310 | 3,310 | +30 (+0.91%) | 100,700 |
10 Jun 2005 | USD | 3,180 | 3,290 | 3,150 | 3,280 | 3,280 | +90 (+2.82%) | 108,400 |
9 Jun 2005 | USD | 3,290 | 3,290 | 3,190 | 3,190 | 3,190 | -90 (-2.74%) | 133,300 |
8 Jun 2005 | USD | 3,200 | 3,290 | 3,180 | 3,280 | 3,280 | +30 (+0.92%) | 136,300 |
7 Jun 2005 | USD | 3,290 | 3,290 | 3,240 | 3,250 | 3,250 | -40 (-1.22%) | 165,000 |
6 Jun 2005 | USD | 3,250 | 3,300 | 3,240 | 3,290 | 3,290 | +60 (+1.86%) | 174,900 |
3 Jun 2005 | USD | 3,160 | 3,230 | 3,150 | 3,230 | 3,230 | +90 (+2.87%) | 202,300 |
2 Jun 2005 | USD | 3,130 | 3,190 | 3,030 | 3,140 | 3,140 | +30 (+0.96%) | 121,800 |
1 Jun 2005 | USD | 3,050 | 3,160 | 3,030 | 3,110 | 3,110 | +90 (+2.98%) | 189,100 |
31 May 2005 | USD | 3,000 | 3,020 | 2,980 | 3,020 | 3,020 | +35 (+1.17%) | 167,600 |
30 May 2005 | USD | 2,960 | 2,990 | 2,960 | 2,985 | 2,985 | +55 (+1.88%) | 122,700 |
27 May 2005 | USD | 2,835 | 2,940 | 2,790 | 2,930 | 2,930 | +100 (+3.53%) | 175,600 |
26 May 2005 | USD | 2,835 | 2,865 | 2,810 | 2,830 | 2,830 | -5 (-0.18%) | 119,600 |
25 May 2005 | USD | 2,810 | 2,840 | 2,790 | 2,835 | 2,835 | +45 (+1.61%) | 111,800 |
24 May 2005 | USD | 2,825 | 2,825 | 2,780 | 2,790 | 2,790 | -30 (-1.06%) | 27,800 |
23 May 2005 | USD | 2,830 | 2,840 | 2,800 | 2,820 | 2,820 | +10 (+0.36%) | 68,900 |
20 May 2005 | USD | 2,780 | 2,860 | 2,730 | 2,810 | 2,810 | +100 (+3.69%) | 109,400 |
19 May 2005 | USD | 2,760 | 2,780 | 2,700 | 2,710 | 2,710 | +5 (+0.18%) | 18,500 |
18 May 2005 | USD | 2,685 | 2,770 | 2,665 | 2,705 | 2,705 | -20 (-0.73%) | 30,700 |
17 May 2005 | USD | 2,760 | 2,820 | 2,725 | 2,725 | 2,725 | -75 (-2.68%) | 34,000 |
16 May 2005 | USD | 2,715 | 2,830 | 2,715 | 2,800 | 2,800 | +45 (+1.63%) | 37,900 |
13 May 2005 | USD | 2,715 | 2,780 | 2,715 | 2,755 | 2,755 | 0.0 (0.0%) | 47,900 |
12 May 2005 | USD | 2,740 | 2,830 | 2,730 | 2,755 | 2,755 | +175 (+6.78%) | 119,800 |
11 May 2005 | USD | 2,560 | 2,590 | 2,515 | 2,580 | 2,580 | 0.0 (0.0%) | 25,300 |
10 May 2005 | USD | 2,595 | 2,615 | 2,535 | 2,580 | 2,580 | -5 (-0.19%) | 16,900 |
9 May 2005 | USD | 2,590 | 2,600 | 2,570 | 2,585 | 2,585 | -30 (-1.15%) | 16,100 |
6 May 2005 | USD | 2,600 | 2,640 | 2,600 | 2,615 | 2,615 | +15 (+0.58%) | 9,600 |
5 May 2005 | USD | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | 0.0 (0.0%) | 0 |