Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2005 | USD | 3,510 | 3,560 | 3,490 | 3,560 | 3,560 | +60 (+1.71%) | 392,100 |
2 Sep 2005 | USD | 3,500 | 3,520 | 3,470 | 3,500 | 3,500 | +50 (+1.45%) | 626,700 |
1 Sep 2005 | USD | 3,450 | 3,480 | 3,410 | 3,450 | 3,450 | +40 (+1.17%) | 290,200 |
31 Aug 2005 | USD | 3,430 | 3,450 | 3,400 | 3,410 | 3,410 | +20 (+0.59%) | 318,100 |
30 Aug 2005 | USD | 3,380 | 3,410 | 3,380 | 3,390 | 3,390 | -10 (-0.29%) | 281,600 |
29 Aug 2005 | USD | 3,410 | 3,410 | 3,400 | 3,400 | 3,400 | -20 (-0.58%) | 88,200 |
26 Aug 2005 | USD | 3,380 | 3,430 | 3,380 | 3,420 | 3,420 | +40 (+1.18%) | 571,200 |
25 Aug 2005 | USD | 3,390 | 3,390 | 3,360 | 3,380 | 3,380 | +10 (+0.30%) | 269,400 |
24 Aug 2005 | USD | 3,370 | 3,380 | 3,360 | 3,370 | 3,370 | -10 (-0.30%) | 181,300 |
23 Aug 2005 | USD | 3,390 | 3,410 | 3,370 | 3,380 | 3,380 | +10 (+0.30%) | 294,400 |
22 Aug 2005 | USD | 3,380 | 3,400 | 3,360 | 3,370 | 3,370 | -10 (-0.30%) | 230,800 |
19 Aug 2005 | USD | 3,440 | 3,440 | 3,370 | 3,380 | 3,380 | -50 (-1.46%) | 278,600 |
18 Aug 2005 | USD | 3,440 | 3,470 | 3,420 | 3,430 | 3,430 | +20 (+0.59%) | 224,900 |
17 Aug 2005 | USD | 3,450 | 3,460 | 3,410 | 3,410 | 3,410 | -40 (-1.16%) | 294,100 |
16 Aug 2005 | USD | 3,410 | 3,460 | 3,390 | 3,450 | 3,450 | +90 (+2.68%) | 556,200 |
15 Aug 2005 | USD | 3,350 | 3,360 | 3,330 | 3,360 | 3,360 | 0.0 (0.0%) | 312,800 |
12 Aug 2005 | USD | 3,400 | 3,410 | 3,340 | 3,360 | 3,360 | -70 (-2.04%) | 415,700 |
11 Aug 2005 | USD | 3,500 | 3,500 | 3,430 | 3,430 | 3,430 | -60 (-1.72%) | 292,100 |
10 Aug 2005 | USD | 3,410 | 3,510 | 3,410 | 3,490 | 3,490 | +100 (+2.95%) | 440,400 |
9 Aug 2005 | USD | 3,370 | 3,390 | 3,350 | 3,390 | 3,390 | 0.0 (0.0%) | 201,200 |
8 Aug 2005 | USD | 3,300 | 3,390 | 3,280 | 3,390 | 3,390 | +80 (+2.42%) | 336,000 |
5 Aug 2005 | USD | 3,330 | 3,360 | 3,290 | 3,310 | 3,310 | -30 (-0.90%) | 162,600 |
4 Aug 2005 | USD | 3,420 | 3,420 | 3,300 | 3,340 | 3,340 | -100 (-2.91%) | 360,700 |
3 Aug 2005 | USD | 3,470 | 3,470 | 3,420 | 3,440 | 3,440 | -30 (-0.86%) | 183,000 |
2 Aug 2005 | USD | 3,430 | 3,490 | 3,400 | 3,470 | 3,470 | +40 (+1.17%) | 427,500 |
1 Aug 2005 | USD | 3,430 | 3,450 | 3,400 | 3,430 | 3,430 | -10 (-0.29%) | 160,500 |
29 Jul 2005 | USD | 3,440 | 3,460 | 3,390 | 3,440 | 3,440 | 0.0 (0.0%) | 356,500 |
28 Jul 2005 | USD | 3,390 | 3,470 | 3,370 | 3,440 | 3,440 | +80 (+2.38%) | 640,600 |
27 Jul 2005 | USD | 3,300 | 3,380 | 3,300 | 3,360 | 3,360 | +60 (+1.82%) | 854,200 |
26 Jul 2005 | USD | 3,290 | 3,300 | 3,280 | 3,300 | 3,300 | +30 (+0.92%) | 339,900 |