Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | USD | 4,270 | 4,280 | 4,190 | 4,230 | 4,230 | -70 (-1.63%) | 995,800 |
4 Aug 2005 | USD | 4,320 | 4,330 | 4,270 | 4,300 | 4,300 | -50 (-1.15%) | 1,016,600 |
3 Aug 2005 | USD | 4,320 | 4,360 | 4,300 | 4,350 | 4,350 | +60 (+1.40%) | 1,443,100 |
2 Aug 2005 | USD | 4,250 | 4,300 | 4,240 | 4,290 | 4,290 | +60 (+1.42%) | 1,102,400 |
1 Aug 2005 | USD | 4,250 | 4,260 | 4,220 | 4,230 | 4,230 | -30 (-0.70%) | 925,600 |
29 Jul 2005 | USD | 4,270 | 4,280 | 4,230 | 4,260 | 4,260 | 0.0 (0.0%) | 744,400 |
28 Jul 2005 | USD | 4,290 | 4,300 | 4,240 | 4,260 | 4,260 | +10 (+0.24%) | 1,470,700 |
27 Jul 2005 | USD | 4,230 | 4,290 | 4,220 | 4,250 | 4,250 | +50 (+1.19%) | 1,511,500 |
26 Jul 2005 | USD | 4,240 | 4,250 | 4,170 | 4,200 | 4,200 | -40 (-0.94%) | 1,006,800 |
25 Jul 2005 | USD | 4,230 | 4,280 | 4,230 | 4,240 | 4,240 | +10 (+0.24%) | 921,600 |
22 Jul 2005 | USD | 4,290 | 4,300 | 4,230 | 4,230 | 4,230 | -90 (-2.08%) | 1,444,600 |
21 Jul 2005 | USD | 4,330 | 4,350 | 4,320 | 4,320 | 4,320 | -20 (-0.46%) | 974,800 |
20 Jul 2005 | USD | 4,330 | 4,350 | 4,330 | 4,340 | 4,340 | +10 (+0.23%) | 916,600 |
19 Jul 2005 | USD | 4,330 | 4,340 | 4,310 | 4,330 | 4,330 | 0.0 (0.0%) | 733,700 |
18 Jul 2005 | USD | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 4,380 | 4,380 | 4,330 | 4,330 | 4,330 | -20 (-0.46%) | 853,400 |
14 Jul 2005 | USD | 4,310 | 4,380 | 4,310 | 4,350 | 4,350 | +40 (+0.93%) | 1,282,200 |
13 Jul 2005 | USD | 4,350 | 4,360 | 4,300 | 4,310 | 4,310 | -30 (-0.69%) | 1,395,100 |
12 Jul 2005 | USD | 4,340 | 4,360 | 4,330 | 4,340 | 4,340 | +60 (+1.40%) | 2,479,100 |
11 Jul 2005 | USD | 4,280 | 4,340 | 4,270 | 4,280 | 4,280 | +50 (+1.18%) | 2,554,600 |
8 Jul 2005 | USD | 4,240 | 4,280 | 4,230 | 4,230 | 4,230 | +20 (+0.48%) | 2,790,300 |
7 Jul 2005 | USD | 4,200 | 4,240 | 4,200 | 4,210 | 4,210 | +10 (+0.24%) | 1,003,600 |
6 Jul 2005 | USD | 4,220 | 4,260 | 4,200 | 4,200 | 4,200 | -10 (-0.24%) | 1,194,400 |
5 Jul 2005 | USD | 4,220 | 4,230 | 4,190 | 4,210 | 4,210 | -10 (-0.24%) | 863,200 |
4 Jul 2005 | USD | 4,230 | 4,240 | 4,200 | 4,220 | 4,220 | 0.0 (0.0%) | 819,200 |
1 Jul 2005 | USD | 4,190 | 4,240 | 4,160 | 4,220 | 4,220 | +10 (+0.24%) | 1,105,600 |
30 Jun 2005 | USD | 4,180 | 4,210 | 4,170 | 4,210 | 4,210 | +10 (+0.24%) | 1,348,800 |
29 Jun 2005 | USD | 4,190 | 4,210 | 4,180 | 4,200 | 4,200 | +60 (+1.45%) | 1,931,000 |
28 Jun 2005 | USD | 4,140 | 4,150 | 4,120 | 4,140 | 4,140 | -30 (-0.72%) | 1,060,100 |
27 Jun 2005 | USD | 4,140 | 4,180 | 4,130 | 4,170 | 4,170 | -20 (-0.48%) | 1,644,400 |