Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | USD | 5,810 | 5,810 | 5,810 | 5,810 | 5,810 | 0.0 (0.0%) | 0 |
16 Sep 2005 | USD | 5,810 | 5,820 | 5,770 | 5,810 | 5,810 | 0.0 (0.0%) | 1,969,400 |
15 Sep 2005 | USD | 5,780 | 5,840 | 5,780 | 5,810 | 5,810 | -10 (-0.17%) | 2,992,800 |
14 Sep 2005 | USD | 5,770 | 5,840 | 5,770 | 5,820 | 5,820 | +40 (+0.69%) | 4,652,600 |
13 Sep 2005 | USD | 5,710 | 5,820 | 5,690 | 5,780 | 5,780 | +80 (+1.40%) | 6,463,800 |
12 Sep 2005 | USD | 5,730 | 5,740 | 5,650 | 5,700 | 5,700 | +70 (+1.24%) | 5,980,700 |
9 Sep 2005 | USD | 5,590 | 5,640 | 5,570 | 5,630 | 5,630 | +60 (+1.08%) | 7,550,300 |
8 Sep 2005 | USD | 5,590 | 5,600 | 5,540 | 5,570 | 5,570 | +20 (+0.36%) | 3,816,500 |
7 Sep 2005 | USD | 5,600 | 5,610 | 5,530 | 5,550 | 5,550 | 0.0 (0.0%) | 3,318,900 |
6 Sep 2005 | USD | 5,570 | 5,580 | 5,530 | 5,550 | 5,550 | +10 (+0.18%) | 2,444,800 |
5 Sep 2005 | USD | 5,560 | 5,570 | 5,520 | 5,540 | 5,540 | -40 (-0.72%) | 3,274,400 |
2 Sep 2005 | USD | 5,600 | 5,610 | 5,540 | 5,580 | 5,580 | 0.0 (0.0%) | 2,762,800 |
1 Sep 2005 | USD | 5,620 | 5,630 | 5,580 | 5,580 | 5,580 | +10 (+0.18%) | 2,389,300 |
31 Aug 2005 | USD | 5,560 | 5,580 | 5,550 | 5,570 | 5,570 | -30 (-0.54%) | 2,790,800 |
30 Aug 2005 | USD | 5,620 | 5,630 | 5,550 | 5,600 | 5,600 | +20 (+0.36%) | 3,344,500 |
29 Aug 2005 | USD | 5,620 | 5,630 | 5,550 | 5,580 | 5,580 | -60 (-1.06%) | 2,853,900 |
26 Aug 2005 | USD | 5,690 | 5,710 | 5,640 | 5,640 | 5,640 | 0.0 (0.0%) | 4,221,700 |
25 Aug 2005 | USD | 5,640 | 5,660 | 5,600 | 5,640 | 5,640 | -30 (-0.53%) | 3,018,900 |
24 Aug 2005 | USD | 5,600 | 5,690 | 5,590 | 5,670 | 5,670 | +50 (+0.89%) | 5,361,100 |
23 Aug 2005 | USD | 5,610 | 5,690 | 5,600 | 5,620 | 5,620 | +50 (+0.90%) | 4,994,000 |
22 Aug 2005 | USD | 5,540 | 5,580 | 5,540 | 5,570 | 5,570 | +40 (+0.72%) | 2,830,500 |
19 Aug 2005 | USD | 5,510 | 5,550 | 5,510 | 5,530 | 5,530 | +10 (+0.18%) | 3,747,300 |
18 Aug 2005 | USD | 5,510 | 5,570 | 5,500 | 5,520 | 5,520 | +70 (+1.28%) | 5,582,700 |
17 Aug 2005 | USD | 5,450 | 5,510 | 5,450 | 5,450 | 5,450 | +30 (+0.55%) | 4,125,700 |
16 Aug 2005 | USD | 5,480 | 5,480 | 5,420 | 5,420 | 5,420 | +20 (+0.37%) | 3,986,800 |
15 Aug 2005 | USD | 5,440 | 5,460 | 5,380 | 5,400 | 5,400 | -70 (-1.28%) | 4,866,800 |
12 Aug 2005 | USD | 5,550 | 5,550 | 5,440 | 5,470 | 5,470 | -70 (-1.26%) | 5,739,500 |
11 Aug 2005 | USD | 5,600 | 5,610 | 5,520 | 5,540 | 5,540 | -60 (-1.07%) | 4,797,200 |
10 Aug 2005 | USD | 5,580 | 5,610 | 5,570 | 5,600 | 5,600 | +50 (+0.90%) | 4,199,000 |
9 Aug 2005 | USD | 5,530 | 5,560 | 5,510 | 5,550 | 5,550 | +70 (+1.28%) | 3,935,100 |