Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | USD | 2,060 | 2,125 | 2,045 | 2,105 | 2,105 | +85 (+4.21%) | 586,800 |
25 Oct 2005 | USD | 2,020 | 2,050 | 1,996 | 2,020 | 2,020 | +31 (+1.56%) | 350,500 |
24 Oct 2005 | USD | 1,980 | 2,010 | 1,976 | 1,989 | 1,989 | +20 (+1.02%) | 462,000 |
21 Oct 2005 | USD | 1,990 | 1,995 | 1,962 | 1,969 | 1,969 | -61 (-3.00%) | 822,900 |
20 Oct 2005 | USD | 2,075 | 2,075 | 2,020 | 2,030 | 2,030 | -20 (-0.98%) | 306,800 |
19 Oct 2005 | USD | 2,040 | 2,060 | 2,030 | 2,050 | 2,050 | -20 (-0.97%) | 338,800 |
18 Oct 2005 | USD | 2,090 | 2,120 | 2,070 | 2,070 | 2,070 | +5 (+0.24%) | 379,100 |
17 Oct 2005 | USD | 2,060 | 2,095 | 2,055 | 2,065 | 2,065 | -35 (-1.67%) | 304,400 |
14 Oct 2005 | USD | 2,135 | 2,145 | 2,095 | 2,100 | 2,100 | -50 (-2.33%) | 420,900 |
13 Oct 2005 | USD | 2,165 | 2,180 | 2,115 | 2,150 | 2,150 | -10 (-0.46%) | 499,300 |
12 Oct 2005 | USD | 2,180 | 2,205 | 2,145 | 2,160 | 2,160 | +30 (+1.41%) | 755,800 |
11 Oct 2005 | USD | 2,030 | 2,140 | 2,030 | 2,130 | 2,130 | +60 (+2.90%) | 574,500 |
10 Oct 2005 | USD | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 2,050 | 2,070 | 2,010 | 2,070 | 2,070 | +5 (+0.24%) | 596,000 |
6 Oct 2005 | USD | 2,095 | 2,120 | 2,060 | 2,065 | 2,065 | -110 (-5.06%) | 783,000 |
5 Oct 2005 | USD | 2,170 | 2,200 | 2,145 | 2,175 | 2,175 | -30 (-1.36%) | 599,800 |
4 Oct 2005 | USD | 2,295 | 2,295 | 2,205 | 2,205 | 2,205 | -90 (-3.92%) | 651,500 |
3 Oct 2005 | USD | 2,265 | 2,320 | 2,210 | 2,295 | 2,295 | +35 (+1.55%) | 594,300 |
30 Sep 2005 | USD | 2,355 | 2,355 | 2,250 | 2,260 | 2,260 | -65 (-2.80%) | 720,200 |
29 Sep 2005 | USD | 2,350 | 2,360 | 2,305 | 2,325 | 2,325 | 0.0 (0.0%) | 690,400 |
28 Sep 2005 | USD | 2,315 | 2,355 | 2,305 | 2,325 | 2,325 | +25 (+1.09%) | 798,900 |
27 Sep 2005 | USD | 2,350 | 2,380 | 2,280 | 2,300 | 2,300 | -5 (-0.22%) | 804,600 |
26 Sep 2005 | USD | 2,255 | 2,310 | 2,255 | 2,305 | 2,305 | -45 (-1.91%) | 969,000 |
23 Sep 2005 | USD | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |
22 Sep 2005 | USD | 2,265 | 2,360 | 2,235 | 2,350 | 2,350 | +120 (+5.38%) | 1,153,000 |
21 Sep 2005 | USD | 2,215 | 2,235 | 2,205 | 2,230 | 2,230 | -25 (-1.11%) | 606,500 |
20 Sep 2005 | USD | 2,205 | 2,295 | 2,185 | 2,255 | 2,255 | +120 (+5.62%) | 1,402,300 |
19 Sep 2005 | USD | 2,135 | 2,135 | 2,135 | 2,135 | 2,135 | 0.0 (0.0%) | 0 |
16 Sep 2005 | USD | 2,150 | 2,155 | 2,105 | 2,135 | 2,135 | -25 (-1.16%) | 413,100 |
15 Sep 2005 | USD | 2,180 | 2,185 | 2,155 | 2,160 | 2,160 | +20 (+0.93%) | 604,700 |