Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2005 | USD | 3,650 | 3,660 | 3,600 | 3,620 | 3,620 | +10 (+0.28%) | 30,600 |
11 Nov 2005 | USD | 3,620 | 3,640 | 3,600 | 3,610 | 3,610 | -20 (-0.55%) | 24,600 |
10 Nov 2005 | USD | 3,650 | 3,660 | 3,600 | 3,630 | 3,630 | +30 (+0.83%) | 42,000 |
9 Nov 2005 | USD | 3,640 | 3,640 | 3,590 | 3,600 | 3,600 | -20 (-0.55%) | 60,000 |
8 Nov 2005 | USD | 3,510 | 3,710 | 3,510 | 3,620 | 3,620 | +120 (+3.43%) | 89,000 |
7 Nov 2005 | USD | 3,530 | 3,530 | 3,480 | 3,500 | 3,500 | -50 (-1.41%) | 32,000 |
4 Nov 2005 | USD | 3,580 | 3,620 | 3,530 | 3,550 | 3,550 | -20 (-0.56%) | 85,800 |
3 Nov 2005 | USD | 3,570 | 3,570 | 3,570 | 3,570 | 3,570 | 0.0 (0.0%) | 0 |
2 Nov 2005 | USD | 3,640 | 3,650 | 3,560 | 3,570 | 3,570 | -90 (-2.46%) | 104,100 |
1 Nov 2005 | USD | 3,500 | 3,810 | 3,480 | 3,660 | 3,660 | +210 (+6.09%) | 122,600 |
31 Oct 2005 | USD | 3,360 | 3,490 | 3,340 | 3,450 | 3,450 | +140 (+4.23%) | 173,500 |
28 Oct 2005 | USD | 3,110 | 3,420 | 3,110 | 3,310 | 3,310 | +220 (+7.12%) | 157,300 |
27 Oct 2005 | USD | 3,040 | 3,110 | 3,040 | 3,090 | 3,090 | +30 (+0.98%) | 58,000 |
26 Oct 2005 | USD | 3,060 | 3,080 | 3,050 | 3,060 | 3,060 | +10 (+0.33%) | 45,100 |
25 Oct 2005 | USD | 2,980 | 3,060 | 2,970 | 3,050 | 3,050 | +95 (+3.21%) | 47,800 |
24 Oct 2005 | USD | 2,965 | 2,975 | 2,950 | 2,955 | 2,955 | -15 (-0.51%) | 11,600 |
21 Oct 2005 | USD | 2,930 | 2,980 | 2,930 | 2,970 | 2,970 | +25 (+0.85%) | 17,200 |
20 Oct 2005 | USD | 2,935 | 2,945 | 2,930 | 2,945 | 2,945 | +20 (+0.68%) | 19,400 |
19 Oct 2005 | USD | 2,950 | 2,950 | 2,910 | 2,925 | 2,925 | -10 (-0.34%) | 23,700 |
18 Oct 2005 | USD | 2,960 | 2,975 | 2,935 | 2,935 | 2,935 | -40 (-1.34%) | 37,200 |
17 Oct 2005 | USD | 2,945 | 3,080 | 2,930 | 2,975 | 2,975 | +55 (+1.88%) | 40,500 |
14 Oct 2005 | USD | 2,940 | 2,940 | 2,895 | 2,920 | 2,920 | -20 (-0.68%) | 50,100 |
13 Oct 2005 | USD | 2,915 | 2,940 | 2,915 | 2,940 | 2,940 | +5 (+0.17%) | 15,400 |
12 Oct 2005 | USD | 2,915 | 2,965 | 2,915 | 2,935 | 2,935 | 0.0 (0.0%) | 55,000 |
11 Oct 2005 | USD | 2,830 | 2,935 | 2,830 | 2,935 | 2,935 | +85 (+2.98%) | 17,700 |
10 Oct 2005 | USD | 2,850 | 2,850 | 2,850 | 2,850 | 2,850 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 2,880 | 2,885 | 2,825 | 2,850 | 2,850 | -35 (-1.21%) | 33,700 |
6 Oct 2005 | USD | 2,920 | 2,920 | 2,880 | 2,885 | 2,885 | -45 (-1.54%) | 37,200 |
5 Oct 2005 | USD | 2,935 | 2,940 | 2,920 | 2,930 | 2,930 | -20 (-0.68%) | 30,100 |
4 Oct 2005 | USD | 2,880 | 2,960 | 2,880 | 2,950 | 2,950 | +30 (+1.03%) | 47,800 |