Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | USD | 2,930 | 2,940 | 2,885 | 2,920 | 2,920 | -40 (-1.35%) | 23,500 |
30 Sep 2005 | USD | 2,900 | 2,970 | 2,855 | 2,960 | 2,960 | +10 (+0.34%) | 48,600 |
29 Sep 2005 | USD | 2,940 | 2,975 | 2,920 | 2,950 | 2,950 | +30 (+1.03%) | 67,300 |
28 Sep 2005 | USD | 2,845 | 2,980 | 2,845 | 2,920 | 2,920 | +75 (+2.64%) | 56,700 |
27 Sep 2005 | USD | 2,800 | 2,905 | 2,800 | 2,845 | 2,845 | +25 (+0.89%) | 45,700 |
26 Sep 2005 | USD | 2,765 | 2,840 | 2,760 | 2,820 | 2,820 | +65 (+2.36%) | 86,100 |
23 Sep 2005 | USD | 2,755 | 2,755 | 2,755 | 2,755 | 2,755 | 0.0 (0.0%) | 0 |
22 Sep 2005 | USD | 2,745 | 2,760 | 2,730 | 2,755 | 2,755 | +5 (+0.18%) | 29,800 |
21 Sep 2005 | USD | 2,760 | 2,770 | 2,725 | 2,750 | 2,750 | -5 (-0.18%) | 26,600 |
20 Sep 2005 | USD | 2,730 | 2,760 | 2,715 | 2,755 | 2,755 | +45 (+1.66%) | 30,700 |
19 Sep 2005 | USD | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | 0.0 (0.0%) | 0 |
16 Sep 2005 | USD | 2,705 | 2,720 | 2,690 | 2,710 | 2,710 | +40 (+1.50%) | 30,200 |
15 Sep 2005 | USD | 2,700 | 2,720 | 2,655 | 2,670 | 2,670 | -30 (-1.11%) | 46,200 |
14 Sep 2005 | USD | 2,645 | 2,715 | 2,635 | 2,700 | 2,700 | +70 (+2.66%) | 80,500 |
13 Sep 2005 | USD | 2,600 | 2,630 | 2,600 | 2,630 | 2,630 | +40 (+1.54%) | 26,200 |
12 Sep 2005 | USD | 2,590 | 2,600 | 2,570 | 2,590 | 2,590 | +25 (+0.97%) | 16,100 |
9 Sep 2005 | USD | 2,570 | 2,570 | 2,545 | 2,565 | 2,565 | +25 (+0.98%) | 34,500 |
8 Sep 2005 | USD | 2,540 | 2,550 | 2,515 | 2,540 | 2,540 | +25 (+0.99%) | 14,700 |
7 Sep 2005 | USD | 2,540 | 2,550 | 2,500 | 2,515 | 2,515 | 0.0 (0.0%) | 22,500 |
6 Sep 2005 | USD | 2,530 | 2,545 | 2,515 | 2,515 | 2,515 | -5 (-0.20%) | 12,900 |
5 Sep 2005 | USD | 2,515 | 2,530 | 2,500 | 2,520 | 2,520 | +5 (+0.20%) | 10,600 |
2 Sep 2005 | USD | 2,515 | 2,520 | 2,500 | 2,515 | 2,515 | 0.0 (0.0%) | 18,700 |
1 Sep 2005 | USD | 2,500 | 2,535 | 2,500 | 2,515 | 2,515 | +15 (+0.60%) | 8,100 |
31 Aug 2005 | USD | 2,490 | 2,505 | 2,480 | 2,500 | 2,500 | +10 (+0.40%) | 22,600 |
30 Aug 2005 | USD | 2,480 | 2,510 | 2,475 | 2,490 | 2,490 | +15 (+0.61%) | 9,200 |
29 Aug 2005 | USD | 2,505 | 2,510 | 2,475 | 2,475 | 2,475 | -30 (-1.20%) | 23,900 |
26 Aug 2005 | USD | 2,530 | 2,540 | 2,500 | 2,505 | 2,505 | -15 (-0.60%) | 15,300 |
25 Aug 2005 | USD | 2,535 | 2,550 | 2,495 | 2,520 | 2,520 | -10 (-0.40%) | 15,200 |
24 Aug 2005 | USD | 2,515 | 2,535 | 2,515 | 2,530 | 2,530 | +10 (+0.40%) | 16,900 |
23 Aug 2005 | USD | 2,525 | 2,540 | 2,505 | 2,520 | 2,520 | -5 (-0.20%) | 26,100 |