Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 1,950 | 1,952 | 1,851 | 1,852 | 1,852 | -39 (-2.06%) | 1,441,300 |
2 Aug 2005 | USD | 1,860 | 1,903 | 1,837 | 1,891 | 1,891 | +101 (+5.64%) | 3,464,900 |
1 Aug 2005 | USD | 1,781 | 1,830 | 1,781 | 1,790 | 1,790 | +36 (+2.05%) | 1,541,300 |
29 Jul 2005 | USD | 1,767 | 1,776 | 1,746 | 1,754 | 1,754 | +7 (+0.40%) | 731,400 |
28 Jul 2005 | USD | 1,720 | 1,763 | 1,719 | 1,747 | 1,747 | +30 (+1.75%) | 1,578,400 |
27 Jul 2005 | USD | 1,672 | 1,717 | 1,672 | 1,717 | 1,717 | +32 (+1.90%) | 579,500 |
26 Jul 2005 | USD | 1,706 | 1,715 | 1,680 | 1,685 | 1,685 | -12 (-0.71%) | 805,500 |
25 Jul 2005 | USD | 1,662 | 1,728 | 1,656 | 1,697 | 1,697 | +96 (+6.00%) | 2,169,500 |
22 Jul 2005 | USD | 1,624 | 1,624 | 1,599 | 1,601 | 1,601 | -21 (-1.29%) | 236,300 |
21 Jul 2005 | USD | 1,611 | 1,628 | 1,611 | 1,622 | 1,622 | -2 (-0.12%) | 252,700 |
20 Jul 2005 | USD | 1,617 | 1,634 | 1,613 | 1,624 | 1,624 | +4 (+0.25%) | 185,800 |
19 Jul 2005 | USD | 1,591 | 1,624 | 1,591 | 1,620 | 1,620 | +7 (+0.43%) | 276,100 |
18 Jul 2005 | USD | 1,613 | 1,613 | 1,613 | 1,613 | 1,613 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 1,629 | 1,629 | 1,611 | 1,613 | 1,613 | -20 (-1.22%) | 435,400 |
14 Jul 2005 | USD | 1,630 | 1,645 | 1,626 | 1,633 | 1,633 | -5 (-0.31%) | 273,700 |
13 Jul 2005 | USD | 1,630 | 1,644 | 1,625 | 1,638 | 1,638 | +25 (+1.55%) | 274,300 |
12 Jul 2005 | USD | 1,615 | 1,620 | 1,606 | 1,613 | 1,613 | -16 (-0.98%) | 420,600 |
11 Jul 2005 | USD | 1,627 | 1,638 | 1,611 | 1,629 | 1,629 | -2 (-0.12%) | 349,200 |
8 Jul 2005 | USD | 1,640 | 1,649 | 1,627 | 1,631 | 1,631 | -35 (-2.10%) | 451,800 |
7 Jul 2005 | USD | 1,657 | 1,673 | 1,652 | 1,666 | 1,666 | +39 (+2.40%) | 698,300 |
6 Jul 2005 | USD | 1,652 | 1,657 | 1,627 | 1,627 | 1,627 | -24 (-1.45%) | 419,400 |
5 Jul 2005 | USD | 1,645 | 1,651 | 1,633 | 1,651 | 1,651 | +11 (+0.67%) | 347,500 |
4 Jul 2005 | USD | 1,635 | 1,645 | 1,626 | 1,640 | 1,640 | +20 (+1.23%) | 328,900 |
1 Jul 2005 | USD | 1,620 | 1,625 | 1,605 | 1,620 | 1,620 | +3 (+0.19%) | 313,700 |
30 Jun 2005 | USD | 1,583 | 1,620 | 1,583 | 1,617 | 1,617 | -10 (-0.61%) | 610,500 |
29 Jun 2005 | USD | 1,660 | 1,660 | 1,602 | 1,627 | 1,627 | -63 (-3.73%) | 1,322,400 |
28 Jun 2005 | USD | 1,700 | 1,712 | 1,683 | 1,690 | 1,690 | -3 (-0.18%) | 500,100 |
27 Jun 2005 | USD | 1,692 | 1,709 | 1,677 | 1,693 | 1,693 | +11 (+0.65%) | 608,600 |
24 Jun 2005 | USD | 1,699 | 1,699 | 1,675 | 1,682 | 1,682 | +26 (+1.57%) | 700,800 |
23 Jun 2005 | USD | 1,660 | 1,665 | 1,640 | 1,656 | 1,656 | -14 (-0.84%) | 724,400 |