Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2004 | USD | 2,000 | 2,070 | 1,990 | 2,070 | 2,070 | +82 (+4.12%) | 37,800 |
28 Dec 2004 | USD | 1,980 | 2,000 | 1,980 | 1,988 | 1,988 | +18 (+0.91%) | 22,500 |
27 Dec 2004 | USD | 1,980 | 1,981 | 1,965 | 1,970 | 1,970 | -11 (-0.56%) | 23,600 |
24 Dec 2004 | USD | 1,973 | 1,995 | 1,973 | 1,981 | 1,981 | -9 (-0.45%) | 30,400 |
23 Dec 2004 | USD | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | 0.0 (0.0%) | 0 |
22 Dec 2004 | USD | 1,970 | 1,992 | 1,967 | 1,990 | 1,990 | +23 (+1.17%) | 52,300 |
21 Dec 2004 | USD | 1,976 | 1,984 | 1,962 | 1,967 | 1,967 | -8 (-0.41%) | 22,300 |
20 Dec 2004 | USD | 2,000 | 2,000 | 1,975 | 1,975 | 1,975 | -15 (-0.75%) | 12,100 |
17 Dec 2004 | USD | 2,000 | 2,000 | 1,989 | 1,990 | 1,990 | +2 (+0.10%) | 19,700 |
16 Dec 2004 | USD | 2,010 | 2,010 | 1,988 | 1,988 | 1,988 | -22 (-1.09%) | 8,300 |
15 Dec 2004 | USD | 1,990 | 2,030 | 1,990 | 2,010 | 2,010 | +17 (+0.85%) | 8,300 |
14 Dec 2004 | USD | 2,000 | 2,000 | 1,970 | 1,993 | 1,993 | +13 (+0.66%) | 43,300 |
13 Dec 2004 | USD | 1,998 | 2,000 | 1,980 | 1,980 | 1,980 | -1 (-0.05%) | 33,900 |
10 Dec 2004 | USD | 2,075 | 2,075 | 1,981 | 1,981 | 1,981 | -29 (-1.44%) | 28,800 |
9 Dec 2004 | USD | 2,010 | 2,035 | 2,005 | 2,010 | 2,010 | 0.0 (0.0%) | 5,600 |
8 Dec 2004 | USD | 2,050 | 2,050 | 2,010 | 2,010 | 2,010 | -50 (-2.43%) | 19,300 |
7 Dec 2004 | USD | 2,065 | 2,070 | 2,050 | 2,060 | 2,060 | -5 (-0.24%) | 7,900 |
6 Dec 2004 | USD | 2,095 | 2,095 | 2,065 | 2,065 | 2,065 | -25 (-1.20%) | 6,300 |
3 Dec 2004 | USD | 2,120 | 2,160 | 2,090 | 2,090 | 2,090 | -10 (-0.48%) | 20,500 |
2 Dec 2004 | USD | 2,085 | 2,115 | 2,060 | 2,100 | 2,100 | -65 (-3.00%) | 60,200 |
1 Dec 2004 | USD | 2,150 | 2,175 | 2,090 | 2,165 | 2,165 | +15 (+0.70%) | 14,500 |
30 Nov 2004 | USD | 2,140 | 2,150 | 2,110 | 2,150 | 2,150 | +35 (+1.65%) | 12,900 |
29 Nov 2004 | USD | 2,075 | 2,115 | 2,050 | 2,115 | 2,115 | +60 (+2.92%) | 16,900 |
26 Nov 2004 | USD | 2,120 | 2,120 | 2,055 | 2,055 | 2,055 | -85 (-3.97%) | 15,600 |
25 Nov 2004 | USD | 2,110 | 2,150 | 2,110 | 2,140 | 2,140 | +30 (+1.42%) | 19,500 |
24 Nov 2004 | USD | 2,155 | 2,175 | 2,105 | 2,110 | 2,110 | -85 (-3.87%) | 10,800 |
23 Nov 2004 | USD | 2,195 | 2,195 | 2,195 | 2,195 | 2,195 | 0.0 (0.0%) | 0 |
22 Nov 2004 | USD | 2,170 | 2,195 | 2,115 | 2,195 | 2,195 | 0.0 (0.0%) | 8,700 |
19 Nov 2004 | USD | 2,190 | 2,210 | 2,190 | 2,195 | 2,195 | -15 (-0.68%) | 18,300 |
18 Nov 2004 | USD | 2,150 | 2,210 | 2,150 | 2,210 | 2,210 | +70 (+3.27%) | 21,900 |