Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | USD | 6,000 | 6,130 | 6,000 | 6,070 | 6,070 | +130 (+2.19%) | 3,591,700 |
28 Oct 2005 | USD | 6,040 | 6,070 | 5,940 | 5,940 | 5,940 | -80 (-1.33%) | 6,320,500 |
27 Oct 2005 | USD | 6,080 | 6,080 | 6,010 | 6,020 | 6,020 | -80 (-1.31%) | 4,036,600 |
26 Oct 2005 | USD | 6,070 | 6,110 | 6,060 | 6,100 | 6,100 | -30 (-0.49%) | 2,839,700 |
25 Oct 2005 | USD | 6,170 | 6,180 | 6,130 | 6,130 | 6,130 | +90 (+1.49%) | 2,182,500 |
24 Oct 2005 | USD | 6,110 | 6,130 | 6,040 | 6,040 | 6,040 | -100 (-1.63%) | 2,180,100 |
21 Oct 2005 | USD | 6,040 | 6,160 | 6,040 | 6,140 | 6,140 | +50 (+0.82%) | 2,557,500 |
20 Oct 2005 | USD | 6,080 | 6,130 | 6,070 | 6,090 | 6,090 | +30 (+0.50%) | 2,096,800 |
19 Oct 2005 | USD | 6,070 | 6,110 | 6,010 | 6,060 | 6,060 | -40 (-0.66%) | 3,623,800 |
18 Oct 2005 | USD | 6,160 | 6,180 | 6,080 | 6,100 | 6,100 | -60 (-0.97%) | 3,252,600 |
17 Oct 2005 | USD | 6,210 | 6,220 | 6,130 | 6,160 | 6,160 | -40 (-0.65%) | 2,768,900 |
14 Oct 2005 | USD | 6,250 | 6,250 | 6,140 | 6,200 | 6,200 | +50 (+0.81%) | 4,496,200 |
13 Oct 2005 | USD | 6,060 | 6,200 | 6,040 | 6,150 | 6,150 | -30 (-0.49%) | 3,770,900 |
12 Oct 2005 | USD | 6,200 | 6,310 | 6,140 | 6,180 | 6,180 | -20 (-0.32%) | 3,454,800 |
11 Oct 2005 | USD | 6,090 | 6,240 | 6,070 | 6,200 | 6,200 | +110 (+1.81%) | 5,225,600 |
10 Oct 2005 | USD | 6,090 | 6,090 | 6,090 | 6,090 | 6,090 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 6,080 | 6,130 | 6,020 | 6,090 | 6,090 | +60 (+1.00%) | 5,046,000 |
6 Oct 2005 | USD | 6,120 | 6,130 | 5,970 | 6,030 | 6,030 | -290 (-4.59%) | 7,586,200 |
5 Oct 2005 | USD | 6,340 | 6,370 | 6,310 | 6,320 | 6,320 | -120 (-1.86%) | 7,797,100 |
4 Oct 2005 | USD | 6,300 | 6,460 | 6,290 | 6,440 | 6,440 | +220 (+3.54%) | 7,402,600 |
3 Oct 2005 | USD | 6,180 | 6,270 | 6,140 | 6,220 | 6,220 | +90 (+1.47%) | 5,593,500 |
30 Sep 2005 | USD | 6,060 | 6,190 | 6,060 | 6,130 | 6,130 | +40 (+0.66%) | 6,860,800 |
29 Sep 2005 | USD | 5,990 | 6,090 | 5,950 | 6,090 | 6,090 | +120 (+2.01%) | 6,369,300 |
28 Sep 2005 | USD | 5,930 | 5,990 | 5,930 | 5,970 | 5,970 | +60 (+1.02%) | 3,699,000 |
27 Sep 2005 | USD | 5,890 | 5,960 | 5,870 | 5,910 | 5,910 | +30 (+0.51%) | 3,819,600 |
26 Sep 2005 | USD | 5,880 | 5,890 | 5,830 | 5,880 | 5,880 | +100 (+1.73%) | 3,966,400 |
23 Sep 2005 | USD | 5,780 | 5,780 | 5,780 | 5,780 | 5,780 | 0.0 (0.0%) | 0 |
22 Sep 2005 | USD | 5,760 | 5,800 | 5,750 | 5,780 | 5,780 | -70 (-1.20%) | 4,339,200 |
21 Sep 2005 | USD | 5,850 | 5,860 | 5,800 | 5,850 | 5,850 | 0.0 (0.0%) | 2,759,700 |
20 Sep 2005 | USD | 5,810 | 5,860 | 5,810 | 5,850 | 5,850 | +40 (+0.69%) | 2,584,000 |