Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2005 | USD | 1,680 | 1,685 | 1,665 | 1,665 | 1,665 | -14 (-0.83%) | 2,005,000 |
16 Aug 2005 | USD | 1,690 | 1,703 | 1,672 | 1,679 | 1,679 | 0.0 (0.0%) | 1,981,000 |
15 Aug 2005 | USD | 1,647 | 1,679 | 1,646 | 1,679 | 1,679 | +33 (+2.00%) | 2,261,000 |
12 Aug 2005 | USD | 1,676 | 1,677 | 1,636 | 1,646 | 1,646 | -25 (-1.50%) | 3,439,000 |
11 Aug 2005 | USD | 1,650 | 1,687 | 1,650 | 1,671 | 1,671 | +34 (+2.08%) | 2,864,000 |
10 Aug 2005 | USD | 1,628 | 1,645 | 1,626 | 1,637 | 1,637 | +19 (+1.17%) | 2,618,000 |
9 Aug 2005 | USD | 1,581 | 1,628 | 1,576 | 1,618 | 1,618 | +26 (+1.63%) | 2,683,000 |
8 Aug 2005 | USD | 1,569 | 1,600 | 1,555 | 1,592 | 1,592 | +24 (+1.53%) | 2,866,000 |
5 Aug 2005 | USD | 1,573 | 1,574 | 1,556 | 1,568 | 1,568 | -6 (-0.38%) | 1,991,000 |
4 Aug 2005 | USD | 1,580 | 1,587 | 1,566 | 1,574 | 1,574 | +1 (+0.06%) | 2,712,000 |
3 Aug 2005 | USD | 1,575 | 1,578 | 1,562 | 1,573 | 1,573 | +19 (+1.22%) | 2,051,000 |
2 Aug 2005 | USD | 1,564 | 1,590 | 1,538 | 1,554 | 1,554 | -9 (-0.58%) | 4,239,000 |
1 Aug 2005 | USD | 1,522 | 1,571 | 1,521 | 1,563 | 1,563 | +68 (+4.55%) | 5,082,000 |
29 Jul 2005 | USD | 1,447 | 1,507 | 1,447 | 1,495 | 1,495 | +45 (+3.10%) | 4,814,000 |
28 Jul 2005 | USD | 1,462 | 1,465 | 1,450 | 1,450 | 1,450 | -1 (-0.07%) | 1,189,000 |
27 Jul 2005 | USD | 1,429 | 1,454 | 1,424 | 1,451 | 1,451 | +38 (+2.69%) | 3,265,000 |
26 Jul 2005 | USD | 1,422 | 1,430 | 1,411 | 1,413 | 1,413 | -8 (-0.56%) | 988,000 |
25 Jul 2005 | USD | 1,434 | 1,438 | 1,416 | 1,421 | 1,421 | -16 (-1.11%) | 1,752,000 |
22 Jul 2005 | USD | 1,445 | 1,449 | 1,430 | 1,437 | 1,437 | -8 (-0.55%) | 1,420,000 |
21 Jul 2005 | USD | 1,456 | 1,462 | 1,445 | 1,445 | 1,445 | -17 (-1.16%) | 1,837,000 |
20 Jul 2005 | USD | 1,458 | 1,464 | 1,441 | 1,462 | 1,462 | +4 (+0.27%) | 1,969,000 |
19 Jul 2005 | USD | 1,466 | 1,470 | 1,452 | 1,458 | 1,458 | -8 (-0.55%) | 1,794,000 |
18 Jul 2005 | USD | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 1,480 | 1,485 | 1,466 | 1,466 | 1,466 | -13 (-0.88%) | 1,616,000 |
14 Jul 2005 | USD | 1,490 | 1,497 | 1,479 | 1,479 | 1,479 | 0.0 (0.0%) | 949,000 |
13 Jul 2005 | USD | 1,495 | 1,498 | 1,478 | 1,479 | 1,479 | -20 (-1.33%) | 1,117,000 |
12 Jul 2005 | USD | 1,504 | 1,512 | 1,497 | 1,499 | 1,499 | -5 (-0.33%) | 734,000 |
11 Jul 2005 | USD | 1,500 | 1,514 | 1,499 | 1,504 | 1,504 | +7 (+0.47%) | 931,000 |
8 Jul 2005 | USD | 1,500 | 1,505 | 1,492 | 1,497 | 1,497 | -5 (-0.33%) | 2,554,000 |
7 Jul 2005 | USD | 1,505 | 1,514 | 1,497 | 1,502 | 1,502 | -20 (-1.31%) | 2,255,000 |