Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | USD | 1,499 | 1,499 | 1,485 | 1,490 | 1,490 | 0.0 (0.0%) | 1,401,400 |
12 Dec 2005 | USD | 1,495 | 1,500 | 1,479 | 1,490 | 1,490 | +8 (+0.54%) | 1,363,400 |
9 Dec 2005 | USD | 1,455 | 1,491 | 1,455 | 1,482 | 1,482 | +20 (+1.37%) | 4,834,100 |
8 Dec 2005 | USD | 1,480 | 1,480 | 1,452 | 1,462 | 1,462 | -26 (-1.75%) | 2,411,100 |
7 Dec 2005 | USD | 1,486 | 1,493 | 1,481 | 1,488 | 1,488 | +2 (+0.13%) | 1,304,900 |
6 Dec 2005 | USD | 1,466 | 1,494 | 1,466 | 1,486 | 1,486 | +21 (+1.43%) | 1,734,700 |
5 Dec 2005 | USD | 1,489 | 1,490 | 1,450 | 1,465 | 1,465 | -16 (-1.08%) | 2,347,400 |
2 Dec 2005 | USD | 1,470 | 1,481 | 1,457 | 1,481 | 1,481 | +27 (+1.86%) | 1,538,300 |
1 Dec 2005 | USD | 1,450 | 1,467 | 1,446 | 1,454 | 1,454 | +24 (+1.68%) | 2,078,600 |
30 Nov 2005 | USD | 1,429 | 1,450 | 1,425 | 1,430 | 1,430 | +6 (+0.42%) | 2,737,000 |
29 Nov 2005 | USD | 1,413 | 1,424 | 1,406 | 1,424 | 1,424 | +18 (+1.28%) | 1,491,200 |
28 Nov 2005 | USD | 1,400 | 1,406 | 1,394 | 1,406 | 1,406 | +7 (+0.50%) | 1,619,900 |
25 Nov 2005 | USD | 1,404 | 1,405 | 1,378 | 1,399 | 1,399 | -8 (-0.57%) | 2,170,100 |
24 Nov 2005 | USD | 1,422 | 1,422 | 1,400 | 1,407 | 1,407 | +3 (+0.21%) | 2,018,000 |
23 Nov 2005 | USD | 1,404 | 1,404 | 1,404 | 1,404 | 1,404 | 0.0 (0.0%) | 0 |
22 Nov 2005 | USD | 1,392 | 1,409 | 1,387 | 1,404 | 1,404 | +20 (+1.45%) | 1,909,400 |
21 Nov 2005 | USD | 1,400 | 1,402 | 1,378 | 1,384 | 1,384 | -6 (-0.43%) | 3,228,800 |
18 Nov 2005 | USD | 1,396 | 1,398 | 1,383 | 1,390 | 1,390 | -2 (-0.14%) | 3,041,200 |
17 Nov 2005 | USD | 1,390 | 1,403 | 1,381 | 1,392 | 1,392 | -18 (-1.28%) | 2,234,900 |
16 Nov 2005 | USD | 1,415 | 1,419 | 1,399 | 1,410 | 1,410 | -13 (-0.91%) | 2,035,500 |
15 Nov 2005 | USD | 1,433 | 1,433 | 1,419 | 1,423 | 1,423 | -18 (-1.25%) | 955,100 |
14 Nov 2005 | USD | 1,442 | 1,448 | 1,438 | 1,441 | 1,441 | +7 (+0.49%) | 806,100 |
11 Nov 2005 | USD | 1,428 | 1,445 | 1,422 | 1,434 | 1,434 | +7 (+0.49%) | 1,443,000 |
10 Nov 2005 | USD | 1,433 | 1,439 | 1,420 | 1,427 | 1,427 | -12 (-0.83%) | 1,186,100 |
9 Nov 2005 | USD | 1,433 | 1,444 | 1,428 | 1,439 | 1,439 | +3 (+0.21%) | 1,151,000 |
8 Nov 2005 | USD | 1,456 | 1,456 | 1,433 | 1,436 | 1,436 | -19 (-1.31%) | 1,082,400 |
7 Nov 2005 | USD | 1,470 | 1,478 | 1,439 | 1,455 | 1,455 | -11 (-0.75%) | 1,356,400 |
4 Nov 2005 | USD | 1,437 | 1,470 | 1,424 | 1,466 | 1,466 | +43 (+3.02%) | 2,348,500 |
3 Nov 2005 | USD | 1,423 | 1,423 | 1,423 | 1,423 | 1,423 | 0.0 (0.0%) | 0 |
2 Nov 2005 | USD | 1,434 | 1,435 | 1,415 | 1,423 | 1,423 | -9 (-0.63%) | 2,113,700 |