Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | USD | 7,060 | 7,130 | 7,050 | 7,080 | 7,080 | +80 (+1.14%) | 2,182,200 |
9 Dec 2005 | USD | 6,900 | 7,050 | 6,900 | 7,000 | 7,000 | +20 (+0.29%) | 6,636,800 |
8 Dec 2005 | USD | 7,040 | 7,090 | 6,980 | 6,980 | 6,980 | -70 (-0.99%) | 2,807,000 |
7 Dec 2005 | USD | 7,050 | 7,110 | 7,030 | 7,050 | 7,050 | +100 (+1.44%) | 2,630,500 |
6 Dec 2005 | USD | 7,010 | 7,030 | 6,950 | 6,950 | 6,950 | -90 (-1.28%) | 2,662,100 |
5 Dec 2005 | USD | 6,980 | 7,100 | 6,960 | 7,040 | 7,040 | +90 (+1.29%) | 3,219,700 |
2 Dec 2005 | USD | 6,940 | 6,950 | 6,890 | 6,950 | 6,950 | +90 (+1.31%) | 3,342,800 |
1 Dec 2005 | USD | 6,800 | 6,890 | 6,760 | 6,860 | 6,860 | +150 (+2.24%) | 3,314,000 |
30 Nov 2005 | USD | 6,830 | 6,860 | 6,710 | 6,710 | 6,710 | -60 (-0.89%) | 3,198,000 |
29 Nov 2005 | USD | 6,770 | 6,780 | 6,730 | 6,770 | 6,770 | -30 (-0.44%) | 2,484,700 |
28 Nov 2005 | USD | 6,770 | 6,830 | 6,730 | 6,800 | 6,800 | +80 (+1.19%) | 4,340,700 |
25 Nov 2005 | USD | 6,760 | 6,770 | 6,680 | 6,720 | 6,720 | -70 (-1.03%) | 2,472,000 |
24 Nov 2005 | USD | 6,830 | 6,850 | 6,780 | 6,790 | 6,790 | +20 (+0.30%) | 3,600,800 |
23 Nov 2005 | USD | 6,770 | 6,770 | 6,770 | 6,770 | 6,770 | 0.0 (0.0%) | 0 |
22 Nov 2005 | USD | 6,750 | 6,810 | 6,670 | 6,770 | 6,770 | +60 (+0.89%) | 3,481,300 |
21 Nov 2005 | USD | 6,760 | 6,870 | 6,690 | 6,710 | 6,710 | +90 (+1.36%) | 5,451,500 |
18 Nov 2005 | USD | 6,630 | 6,720 | 6,620 | 6,620 | 6,620 | +30 (+0.46%) | 3,988,900 |
17 Nov 2005 | USD | 6,520 | 6,630 | 6,510 | 6,590 | 6,590 | -30 (-0.45%) | 5,415,800 |
16 Nov 2005 | USD | 6,570 | 6,630 | 6,530 | 6,620 | 6,620 | -30 (-0.45%) | 3,549,600 |
15 Nov 2005 | USD | 6,570 | 6,730 | 6,560 | 6,650 | 6,650 | +140 (+2.15%) | 7,010,400 |
14 Nov 2005 | USD | 6,510 | 6,580 | 6,500 | 6,510 | 6,510 | +20 (+0.31%) | 3,702,400 |
11 Nov 2005 | USD | 6,470 | 6,500 | 6,450 | 6,490 | 6,490 | +110 (+1.72%) | 4,999,100 |
10 Nov 2005 | USD | 6,360 | 6,410 | 6,330 | 6,380 | 6,380 | +30 (+0.47%) | 3,055,500 |
9 Nov 2005 | USD | 6,250 | 6,400 | 6,210 | 6,350 | 6,350 | +120 (+1.93%) | 4,038,100 |
8 Nov 2005 | USD | 6,220 | 6,260 | 6,190 | 6,230 | 6,230 | +60 (+0.97%) | 2,675,700 |
7 Nov 2005 | USD | 6,260 | 6,270 | 6,150 | 6,170 | 6,170 | -90 (-1.44%) | 3,291,500 |
4 Nov 2005 | USD | 6,320 | 6,320 | 6,210 | 6,260 | 6,260 | +120 (+1.95%) | 4,542,700 |
3 Nov 2005 | USD | 6,140 | 6,140 | 6,140 | 6,140 | 6,140 | 0.0 (0.0%) | 0 |
2 Nov 2005 | USD | 6,150 | 6,200 | 6,110 | 6,140 | 6,140 | -90 (-1.44%) | 2,961,300 |
1 Nov 2005 | USD | 6,170 | 6,230 | 6,150 | 6,230 | 6,230 | +160 (+2.64%) | 2,692,300 |