Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 5,420 | 5,500 | 5,420 | 5,480 | 5,480 | -40 (-0.72%) | 3,856,700 |
5 Aug 2005 | USD | 5,540 | 5,570 | 5,490 | 5,520 | 5,520 | -20 (-0.36%) | 3,548,900 |
4 Aug 2005 | USD | 5,590 | 5,600 | 5,530 | 5,540 | 5,540 | -40 (-0.72%) | 3,444,400 |
3 Aug 2005 | USD | 5,610 | 5,640 | 5,580 | 5,580 | 5,580 | +10 (+0.18%) | 5,629,000 |
2 Aug 2005 | USD | 5,550 | 5,580 | 5,540 | 5,570 | 5,570 | +50 (+0.91%) | 6,439,700 |
1 Aug 2005 | USD | 5,570 | 5,600 | 5,510 | 5,520 | 5,520 | -40 (-0.72%) | 8,185,800 |
29 Jul 2005 | USD | 5,660 | 5,660 | 5,530 | 5,560 | 5,560 | -100 (-1.77%) | 12,642,000 |
28 Jul 2005 | USD | 5,740 | 5,760 | 5,640 | 5,660 | 5,660 | -280 (-4.71%) | 13,302,400 |
27 Jul 2005 | USD | 5,960 | 5,990 | 5,920 | 5,940 | 5,940 | -40 (-0.67%) | 2,843,500 |
26 Jul 2005 | USD | 6,010 | 6,020 | 5,930 | 5,980 | 5,980 | -50 (-0.83%) | 2,893,300 |
25 Jul 2005 | USD | 5,990 | 6,050 | 5,990 | 6,030 | 6,030 | +20 (+0.33%) | 1,249,800 |
22 Jul 2005 | USD | 6,050 | 6,060 | 5,980 | 6,010 | 6,010 | -60 (-0.99%) | 2,614,800 |
21 Jul 2005 | USD | 6,050 | 6,130 | 6,050 | 6,070 | 6,070 | -30 (-0.49%) | 2,517,400 |
20 Jul 2005 | USD | 6,070 | 6,130 | 6,060 | 6,100 | 6,100 | +10 (+0.16%) | 2,542,700 |
19 Jul 2005 | USD | 6,030 | 6,110 | 6,020 | 6,090 | 6,090 | +70 (+1.16%) | 3,322,900 |
18 Jul 2005 | USD | 6,020 | 6,020 | 6,020 | 6,020 | 6,020 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 6,040 | 6,050 | 6,000 | 6,020 | 6,020 | +30 (+0.50%) | 2,381,400 |
14 Jul 2005 | USD | 5,980 | 6,010 | 5,970 | 5,990 | 5,990 | +30 (+0.50%) | 2,221,700 |
13 Jul 2005 | USD | 6,010 | 6,030 | 5,940 | 5,960 | 5,960 | 0.0 (0.0%) | 3,283,900 |
12 Jul 2005 | USD | 5,980 | 6,000 | 5,950 | 5,960 | 5,960 | +20 (+0.34%) | 2,571,300 |
11 Jul 2005 | USD | 5,960 | 5,990 | 5,940 | 5,940 | 5,940 | +30 (+0.51%) | 2,506,200 |
8 Jul 2005 | USD | 5,910 | 5,950 | 5,900 | 5,910 | 5,910 | -40 (-0.67%) | 3,270,400 |
7 Jul 2005 | USD | 5,930 | 5,970 | 5,900 | 5,950 | 5,950 | +40 (+0.68%) | 2,337,100 |
6 Jul 2005 | USD | 5,940 | 5,960 | 5,910 | 5,910 | 5,910 | 0.0 (0.0%) | 1,466,400 |
5 Jul 2005 | USD | 5,920 | 5,940 | 5,910 | 5,910 | 5,910 | -20 (-0.34%) | 1,317,800 |
4 Jul 2005 | USD | 5,910 | 5,960 | 5,900 | 5,930 | 5,930 | +50 (+0.85%) | 1,301,000 |
1 Jul 2005 | USD | 5,870 | 5,910 | 5,840 | 5,880 | 5,880 | +40 (+0.68%) | 1,986,200 |
30 Jun 2005 | USD | 5,930 | 5,940 | 5,840 | 5,840 | 5,840 | -50 (-0.85%) | 2,552,900 |
29 Jun 2005 | USD | 5,940 | 5,940 | 5,880 | 5,890 | 5,890 | +20 (+0.34%) | 1,910,600 |
28 Jun 2005 | USD | 5,850 | 5,890 | 5,820 | 5,870 | 5,870 | 0.0 (0.0%) | 1,963,400 |