Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | USD | 1,240 | 1,244 | 1,230 | 1,239 | 1,239 | +2 (+0.16%) | 1,684,200 |
8 Aug 2005 | USD | 1,223 | 1,244 | 1,221 | 1,237 | 1,237 | +4 (+0.32%) | 2,095,400 |
5 Aug 2005 | USD | 1,245 | 1,245 | 1,230 | 1,233 | 1,233 | -3 (-0.24%) | 1,133,800 |
4 Aug 2005 | USD | 1,235 | 1,249 | 1,233 | 1,236 | 1,236 | +4 (+0.32%) | 1,574,100 |
3 Aug 2005 | USD | 1,248 | 1,250 | 1,226 | 1,232 | 1,232 | -20 (-1.60%) | 3,069,800 |
2 Aug 2005 | USD | 1,262 | 1,266 | 1,250 | 1,252 | 1,252 | -11 (-0.87%) | 1,782,000 |
1 Aug 2005 | USD | 1,269 | 1,278 | 1,261 | 1,263 | 1,263 | -5 (-0.39%) | 1,969,900 |
29 Jul 2005 | USD | 1,281 | 1,285 | 1,266 | 1,268 | 1,268 | -9 (-0.70%) | 1,757,300 |
28 Jul 2005 | USD | 1,289 | 1,291 | 1,276 | 1,277 | 1,277 | -5 (-0.39%) | 900,900 |
27 Jul 2005 | USD | 1,279 | 1,288 | 1,271 | 1,282 | 1,282 | +16 (+1.26%) | 1,621,100 |
26 Jul 2005 | USD | 1,284 | 1,284 | 1,263 | 1,266 | 1,266 | -19 (-1.48%) | 1,857,500 |
25 Jul 2005 | USD | 1,285 | 1,288 | 1,280 | 1,285 | 1,285 | 0.0 (0.0%) | 848,200 |
22 Jul 2005 | USD | 1,289 | 1,289 | 1,275 | 1,285 | 1,285 | +1 (+0.08%) | 1,523,700 |
21 Jul 2005 | USD | 1,296 | 1,297 | 1,283 | 1,284 | 1,284 | -1 (-0.08%) | 1,238,700 |
20 Jul 2005 | USD | 1,283 | 1,290 | 1,278 | 1,285 | 1,285 | +7 (+0.55%) | 1,704,100 |
19 Jul 2005 | USD | 1,279 | 1,282 | 1,273 | 1,278 | 1,278 | +4 (+0.31%) | 1,674,100 |
18 Jul 2005 | USD | 1,274 | 1,274 | 1,274 | 1,274 | 1,274 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 1,275 | 1,278 | 1,262 | 1,274 | 1,274 | +1 (+0.08%) | 2,201,900 |
14 Jul 2005 | USD | 1,282 | 1,289 | 1,273 | 1,273 | 1,273 | -8 (-0.62%) | 2,279,200 |
13 Jul 2005 | USD | 1,303 | 1,304 | 1,275 | 1,281 | 1,281 | -15 (-1.16%) | 3,008,300 |
12 Jul 2005 | USD | 1,311 | 1,317 | 1,295 | 1,296 | 1,296 | -7 (-0.54%) | 1,481,300 |
11 Jul 2005 | USD | 1,297 | 1,313 | 1,296 | 1,303 | 1,303 | +7 (+0.54%) | 1,136,600 |
8 Jul 2005 | USD | 1,306 | 1,309 | 1,296 | 1,296 | 1,296 | -9 (-0.69%) | 2,817,100 |
7 Jul 2005 | USD | 1,320 | 1,320 | 1,304 | 1,305 | 1,305 | -14 (-1.06%) | 1,617,500 |
6 Jul 2005 | USD | 1,343 | 1,348 | 1,315 | 1,319 | 1,319 | -23 (-1.71%) | 2,218,500 |
5 Jul 2005 | USD | 1,349 | 1,350 | 1,335 | 1,342 | 1,342 | -7 (-0.52%) | 1,605,600 |
4 Jul 2005 | USD | 1,333 | 1,349 | 1,327 | 1,349 | 1,349 | +19 (+1.43%) | 1,849,400 |
1 Jul 2005 | USD | 1,326 | 1,337 | 1,318 | 1,330 | 1,330 | +8 (+0.61%) | 1,172,000 |
30 Jun 2005 | USD | 1,326 | 1,327 | 1,307 | 1,322 | 1,322 | -10 (-0.75%) | 2,007,400 |
29 Jun 2005 | USD | 1,335 | 1,335 | 1,322 | 1,332 | 1,332 | +3 (+0.23%) | 1,297,900 |