Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | USD | 2,465 | 2,535 | 2,465 | 2,525 | 2,525 | +60 (+2.43%) | 36,800 |
19 Aug 2005 | USD | 2,530 | 2,530 | 2,460 | 2,465 | 2,465 | -75 (-2.95%) | 34,500 |
18 Aug 2005 | USD | 2,545 | 2,560 | 2,540 | 2,540 | 2,540 | +10 (+0.40%) | 25,300 |
17 Aug 2005 | USD | 2,565 | 2,565 | 2,530 | 2,530 | 2,530 | -45 (-1.75%) | 18,600 |
16 Aug 2005 | USD | 2,555 | 2,575 | 2,555 | 2,575 | 2,575 | +10 (+0.39%) | 19,600 |
15 Aug 2005 | USD | 2,585 | 2,590 | 2,555 | 2,565 | 2,565 | -10 (-0.39%) | 16,700 |
12 Aug 2005 | USD | 2,600 | 2,600 | 2,540 | 2,575 | 2,575 | 0.0 (0.0%) | 21,000 |
11 Aug 2005 | USD | 2,580 | 2,600 | 2,520 | 2,575 | 2,575 | +10 (+0.39%) | 42,200 |
10 Aug 2005 | USD | 2,580 | 2,585 | 2,530 | 2,565 | 2,565 | +85 (+3.43%) | 52,200 |
9 Aug 2005 | USD | 2,445 | 2,505 | 2,440 | 2,480 | 2,480 | +55 (+2.27%) | 20,800 |
8 Aug 2005 | USD | 2,420 | 2,435 | 2,410 | 2,425 | 2,425 | -15 (-0.61%) | 25,100 |
5 Aug 2005 | USD | 2,455 | 2,460 | 2,430 | 2,440 | 2,440 | -20 (-0.81%) | 26,400 |
4 Aug 2005 | USD | 2,455 | 2,475 | 2,445 | 2,460 | 2,460 | +35 (+1.44%) | 41,800 |
3 Aug 2005 | USD | 2,405 | 2,465 | 2,405 | 2,425 | 2,425 | +20 (+0.83%) | 33,100 |
2 Aug 2005 | USD | 2,420 | 2,445 | 2,405 | 2,405 | 2,405 | -35 (-1.43%) | 27,000 |
1 Aug 2005 | USD | 2,480 | 2,485 | 2,435 | 2,440 | 2,440 | -45 (-1.81%) | 35,500 |
29 Jul 2005 | USD | 2,520 | 2,520 | 2,480 | 2,485 | 2,485 | -25 (-1.00%) | 20,800 |
28 Jul 2005 | USD | 2,550 | 2,560 | 2,490 | 2,510 | 2,510 | -80 (-3.09%) | 47,700 |
27 Jul 2005 | USD | 2,550 | 2,600 | 2,550 | 2,590 | 2,590 | +50 (+1.97%) | 55,600 |
26 Jul 2005 | USD | 2,480 | 2,560 | 2,465 | 2,540 | 2,540 | +80 (+3.25%) | 77,600 |
25 Jul 2005 | USD | 2,435 | 2,470 | 2,435 | 2,460 | 2,460 | +35 (+1.44%) | 35,500 |
22 Jul 2005 | USD | 2,450 | 2,450 | 2,405 | 2,425 | 2,425 | -15 (-0.61%) | 33,200 |
21 Jul 2005 | USD | 2,450 | 2,465 | 2,430 | 2,440 | 2,440 | +20 (+0.83%) | 51,200 |
20 Jul 2005 | USD | 2,370 | 2,420 | 2,360 | 2,420 | 2,420 | +70 (+2.98%) | 53,600 |
19 Jul 2005 | USD | 2,355 | 2,355 | 2,345 | 2,350 | 2,350 | +5 (+0.21%) | 9,800 |
18 Jul 2005 | USD | 2,345 | 2,345 | 2,345 | 2,345 | 2,345 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 2,340 | 2,360 | 2,320 | 2,345 | 2,345 | +15 (+0.64%) | 27,000 |
14 Jul 2005 | USD | 2,320 | 2,335 | 2,320 | 2,330 | 2,330 | 0.0 (0.0%) | 23,200 |
13 Jul 2005 | USD | 2,330 | 2,330 | 2,315 | 2,330 | 2,330 | +10 (+0.43%) | 17,000 |
12 Jul 2005 | USD | 2,310 | 2,330 | 2,300 | 2,320 | 2,320 | +25 (+1.09%) | 32,700 |