Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2005 | USD | 1,844 | 1,871 | 1,843 | 1,858 | 1,858 | +5 (+0.27%) | 2,618,000 |
27 Sep 2005 | USD | 1,861 | 1,878 | 1,850 | 1,853 | 1,853 | +14 (+0.76%) | 2,579,000 |
26 Sep 2005 | USD | 1,780 | 1,839 | 1,779 | 1,839 | 1,839 | +62 (+3.49%) | 2,675,000 |
23 Sep 2005 | USD | 1,777 | 1,777 | 1,777 | 1,777 | 1,777 | 0.0 (0.0%) | 0 |
22 Sep 2005 | USD | 1,791 | 1,797 | 1,768 | 1,777 | 1,777 | -28 (-1.55%) | 2,764,000 |
21 Sep 2005 | USD | 1,798 | 1,815 | 1,772 | 1,805 | 1,805 | +6 (+0.33%) | 3,171,000 |
20 Sep 2005 | USD | 1,770 | 1,799 | 1,766 | 1,799 | 1,799 | +37 (+2.10%) | 2,549,000 |
19 Sep 2005 | USD | 1,762 | 1,762 | 1,762 | 1,762 | 1,762 | 0.0 (0.0%) | 0 |
16 Sep 2005 | USD | 1,750 | 1,774 | 1,738 | 1,762 | 1,762 | +16 (+0.92%) | 4,738,000 |
15 Sep 2005 | USD | 1,683 | 1,755 | 1,678 | 1,746 | 1,746 | +76 (+4.55%) | 4,709,000 |
14 Sep 2005 | USD | 1,649 | 1,672 | 1,647 | 1,670 | 1,670 | +25 (+1.52%) | 2,454,000 |
13 Sep 2005 | USD | 1,648 | 1,650 | 1,630 | 1,645 | 1,645 | +19 (+1.17%) | 1,128,000 |
12 Sep 2005 | USD | 1,638 | 1,651 | 1,620 | 1,626 | 1,626 | +18 (+1.12%) | 2,497,000 |
9 Sep 2005 | USD | 1,601 | 1,610 | 1,582 | 1,608 | 1,608 | -2 (-0.12%) | 4,864,000 |
8 Sep 2005 | USD | 1,625 | 1,626 | 1,604 | 1,610 | 1,610 | -22 (-1.35%) | 1,573,000 |
7 Sep 2005 | USD | 1,655 | 1,655 | 1,620 | 1,632 | 1,632 | -6 (-0.37%) | 1,299,000 |
6 Sep 2005 | USD | 1,646 | 1,664 | 1,635 | 1,638 | 1,638 | +3 (+0.18%) | 1,028,000 |
5 Sep 2005 | USD | 1,657 | 1,657 | 1,615 | 1,635 | 1,635 | -23 (-1.39%) | 2,426,000 |
2 Sep 2005 | USD | 1,672 | 1,676 | 1,651 | 1,658 | 1,658 | -13 (-0.78%) | 1,645,000 |
1 Sep 2005 | USD | 1,667 | 1,679 | 1,652 | 1,671 | 1,671 | +11 (+0.66%) | 1,154,000 |
31 Aug 2005 | USD | 1,655 | 1,671 | 1,651 | 1,660 | 1,660 | -12 (-0.72%) | 1,835,000 |
30 Aug 2005 | USD | 1,660 | 1,682 | 1,657 | 1,672 | 1,672 | +17 (+1.03%) | 1,285,000 |
29 Aug 2005 | USD | 1,648 | 1,657 | 1,637 | 1,655 | 1,655 | -12 (-0.72%) | 2,148,000 |
26 Aug 2005 | USD | 1,658 | 1,667 | 1,651 | 1,667 | 1,667 | +5 (+0.30%) | 2,514,000 |
25 Aug 2005 | USD | 1,681 | 1,695 | 1,662 | 1,662 | 1,662 | -36 (-2.12%) | 2,325,000 |
24 Aug 2005 | USD | 1,690 | 1,705 | 1,688 | 1,698 | 1,698 | +8 (+0.47%) | 2,906,000 |
23 Aug 2005 | USD | 1,689 | 1,711 | 1,684 | 1,690 | 1,690 | -1 (-0.06%) | 2,439,000 |
22 Aug 2005 | USD | 1,675 | 1,692 | 1,665 | 1,691 | 1,691 | +7 (+0.42%) | 2,859,000 |
19 Aug 2005 | USD | 1,690 | 1,693 | 1,656 | 1,684 | 1,684 | -13 (-0.77%) | 2,997,000 |
18 Aug 2005 | USD | 1,680 | 1,701 | 1,667 | 1,697 | 1,697 | +32 (+1.92%) | 3,058,000 |