Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 2,105 | 2,145 | 2,075 | 2,130 | 2,130 | -15 (-0.70%) | 677,700 |
6 Dec 2005 | USD | 2,120 | 2,145 | 2,070 | 2,145 | 2,145 | +125 (+6.19%) | 1,356,600 |
5 Dec 2005 | USD | 1,960 | 2,030 | 1,960 | 2,020 | 2,020 | +98 (+5.10%) | 1,387,000 |
2 Dec 2005 | USD | 1,935 | 1,935 | 1,903 | 1,922 | 1,922 | +13 (+0.68%) | 549,700 |
1 Dec 2005 | USD | 1,910 | 1,914 | 1,879 | 1,909 | 1,909 | -6 (-0.31%) | 388,400 |
30 Nov 2005 | USD | 1,890 | 1,924 | 1,874 | 1,915 | 1,915 | +45 (+2.41%) | 633,000 |
29 Nov 2005 | USD | 1,866 | 1,872 | 1,843 | 1,870 | 1,870 | -2 (-0.11%) | 661,000 |
28 Nov 2005 | USD | 1,915 | 1,916 | 1,871 | 1,872 | 1,872 | -39 (-2.04%) | 646,100 |
25 Nov 2005 | USD | 1,950 | 1,950 | 1,901 | 1,911 | 1,911 | -44 (-2.25%) | 460,700 |
24 Nov 2005 | USD | 1,915 | 1,957 | 1,915 | 1,955 | 1,955 | +60 (+3.17%) | 671,800 |
23 Nov 2005 | USD | 1,895 | 1,895 | 1,895 | 1,895 | 1,895 | 0.0 (0.0%) | 0 |
22 Nov 2005 | USD | 1,897 | 1,905 | 1,885 | 1,895 | 1,895 | +24 (+1.28%) | 427,500 |
21 Nov 2005 | USD | 1,917 | 1,918 | 1,865 | 1,871 | 1,871 | -44 (-2.30%) | 677,700 |
18 Nov 2005 | USD | 1,925 | 1,925 | 1,910 | 1,915 | 1,915 | -10 (-0.52%) | 495,300 |
17 Nov 2005 | USD | 1,955 | 1,958 | 1,913 | 1,925 | 1,925 | +2 (+0.10%) | 450,200 |
16 Nov 2005 | USD | 1,937 | 1,937 | 1,875 | 1,923 | 1,923 | -28 (-1.44%) | 632,400 |
15 Nov 2005 | USD | 1,917 | 1,953 | 1,917 | 1,951 | 1,951 | +35 (+1.83%) | 596,600 |
14 Nov 2005 | USD | 1,918 | 1,919 | 1,903 | 1,916 | 1,916 | +12 (+0.63%) | 489,600 |
11 Nov 2005 | USD | 1,887 | 1,919 | 1,886 | 1,904 | 1,904 | -27 (-1.40%) | 913,900 |
10 Nov 2005 | USD | 2,020 | 2,030 | 1,924 | 1,931 | 1,931 | -169 (-8.05%) | 1,832,100 |
9 Nov 2005 | USD | 2,070 | 2,110 | 2,050 | 2,100 | 2,100 | +55 (+2.69%) | 497,900 |
8 Nov 2005 | USD | 2,025 | 2,045 | 2,000 | 2,045 | 2,045 | -20 (-0.97%) | 732,800 |
7 Nov 2005 | USD | 2,075 | 2,140 | 2,060 | 2,065 | 2,065 | -50 (-2.36%) | 509,900 |
4 Nov 2005 | USD | 2,140 | 2,145 | 2,110 | 2,115 | 2,115 | +5 (+0.24%) | 402,500 |
3 Nov 2005 | USD | 2,110 | 2,110 | 2,110 | 2,110 | 2,110 | 0.0 (0.0%) | 0 |
2 Nov 2005 | USD | 2,140 | 2,140 | 2,090 | 2,110 | 2,110 | -40 (-1.86%) | 277,400 |
1 Nov 2005 | USD | 2,130 | 2,150 | 2,125 | 2,150 | 2,150 | +20 (+0.94%) | 238,300 |
31 Oct 2005 | USD | 2,140 | 2,150 | 2,120 | 2,130 | 2,130 | +15 (+0.71%) | 272,200 |
28 Oct 2005 | USD | 2,090 | 2,130 | 2,080 | 2,115 | 2,115 | +10 (+0.48%) | 230,600 |
27 Oct 2005 | USD | 2,065 | 2,105 | 2,060 | 2,105 | 2,105 | 0.0 (0.0%) | 348,900 |