Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | USD | 1,445 | 1,446 | 1,428 | 1,432 | 1,432 | -15 (-1.04%) | 1,090,900 |
31 Oct 2005 | USD | 1,416 | 1,447 | 1,413 | 1,447 | 1,447 | +20 (+1.40%) | 2,170,100 |
28 Oct 2005 | USD | 1,451 | 1,452 | 1,422 | 1,427 | 1,427 | -50 (-3.39%) | 3,394,100 |
27 Oct 2005 | USD | 1,492 | 1,495 | 1,477 | 1,477 | 1,477 | +5 (+0.34%) | 1,467,700 |
26 Oct 2005 | USD | 1,500 | 1,507 | 1,468 | 1,472 | 1,472 | -48 (-3.16%) | 2,991,600 |
25 Oct 2005 | USD | 1,498 | 1,537 | 1,493 | 1,520 | 1,520 | +31 (+2.08%) | 2,673,900 |
24 Oct 2005 | USD | 1,480 | 1,496 | 1,475 | 1,489 | 1,489 | +14 (+0.95%) | 1,291,100 |
21 Oct 2005 | USD | 1,466 | 1,484 | 1,451 | 1,475 | 1,475 | +9 (+0.61%) | 1,212,700 |
20 Oct 2005 | USD | 1,469 | 1,487 | 1,455 | 1,466 | 1,466 | +13 (+0.89%) | 1,805,300 |
19 Oct 2005 | USD | 1,458 | 1,479 | 1,444 | 1,453 | 1,453 | -25 (-1.69%) | 1,502,800 |
18 Oct 2005 | USD | 1,480 | 1,485 | 1,475 | 1,478 | 1,478 | -8 (-0.54%) | 1,329,900 |
17 Oct 2005 | USD | 1,483 | 1,492 | 1,470 | 1,486 | 1,486 | +4 (+0.27%) | 1,383,800 |
14 Oct 2005 | USD | 1,500 | 1,500 | 1,451 | 1,482 | 1,482 | +2 (+0.14%) | 3,082,700 |
13 Oct 2005 | USD | 1,456 | 1,486 | 1,452 | 1,480 | 1,480 | +4 (+0.27%) | 1,727,700 |
12 Oct 2005 | USD | 1,477 | 1,504 | 1,462 | 1,476 | 1,476 | -3 (-0.20%) | 2,681,900 |
11 Oct 2005 | USD | 1,438 | 1,480 | 1,431 | 1,479 | 1,479 | +50 (+3.50%) | 2,599,600 |
10 Oct 2005 | USD | 1,429 | 1,429 | 1,429 | 1,429 | 1,429 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 1,433 | 1,436 | 1,422 | 1,429 | 1,429 | -4 (-0.28%) | 1,938,100 |
6 Oct 2005 | USD | 1,428 | 1,442 | 1,422 | 1,433 | 1,433 | +6 (+0.42%) | 2,180,500 |
5 Oct 2005 | USD | 1,435 | 1,444 | 1,416 | 1,427 | 1,427 | -7 (-0.49%) | 1,908,600 |
4 Oct 2005 | USD | 1,419 | 1,434 | 1,409 | 1,434 | 1,434 | +29 (+2.06%) | 1,344,400 |
3 Oct 2005 | USD | 1,437 | 1,437 | 1,405 | 1,405 | 1,405 | -32 (-2.23%) | 1,448,800 |
30 Sep 2005 | USD | 1,450 | 1,450 | 1,425 | 1,437 | 1,437 | +10 (+0.70%) | 3,299,400 |
29 Sep 2005 | USD | 1,418 | 1,437 | 1,411 | 1,427 | 1,427 | -11 (-0.76%) | 2,880,300 |
28 Sep 2005 | USD | 1,440 | 1,452 | 1,435 | 1,438 | 1,438 | +3 (+0.21%) | 2,359,600 |
27 Sep 2005 | USD | 1,439 | 1,439 | 1,424 | 1,435 | 1,435 | -4 (-0.28%) | 1,224,000 |
26 Sep 2005 | USD | 1,429 | 1,442 | 1,428 | 1,439 | 1,439 | +22 (+1.55%) | 1,738,200 |
23 Sep 2005 | USD | 1,417 | 1,417 | 1,417 | 1,417 | 1,417 | 0.0 (0.0%) | 0 |
22 Sep 2005 | USD | 1,436 | 1,438 | 1,408 | 1,417 | 1,417 | -18 (-1.25%) | 2,806,300 |
21 Sep 2005 | USD | 1,430 | 1,443 | 1,426 | 1,435 | 1,435 | +16 (+1.13%) | 2,330,600 |