Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2005 | USD | 7,770 | 8,130 | 7,760 | 8,010 | 8,010 | +380 (+4.98%) | 802,500 |
2 Sep 2005 | USD | 7,570 | 7,700 | 7,510 | 7,630 | 7,630 | +40 (+0.53%) | 665,800 |
1 Sep 2005 | USD | 7,270 | 7,690 | 7,160 | 7,590 | 7,590 | +510 (+7.20%) | 1,104,000 |
31 Aug 2005 | USD | 7,140 | 7,140 | 7,040 | 7,080 | 7,080 | -60 (-0.84%) | 236,700 |
30 Aug 2005 | USD | 7,050 | 7,160 | 7,010 | 7,140 | 7,140 | +130 (+1.85%) | 213,000 |
29 Aug 2005 | USD | 7,010 | 7,080 | 6,960 | 7,010 | 7,010 | 0.0 (0.0%) | 213,400 |
26 Aug 2005 | USD | 7,080 | 7,080 | 6,990 | 7,010 | 7,010 | -20 (-0.28%) | 207,400 |
25 Aug 2005 | USD | 7,100 | 7,100 | 6,990 | 7,030 | 7,030 | -110 (-1.54%) | 374,500 |
24 Aug 2005 | USD | 7,150 | 7,220 | 7,120 | 7,140 | 7,140 | -30 (-0.42%) | 293,600 |
23 Aug 2005 | USD | 7,240 | 7,250 | 7,140 | 7,170 | 7,170 | -80 (-1.10%) | 503,100 |
22 Aug 2005 | USD | 7,110 | 7,250 | 7,040 | 7,250 | 7,250 | +370 (+5.38%) | 409,700 |
19 Aug 2005 | USD | 6,980 | 6,990 | 6,880 | 6,880 | 6,880 | -110 (-1.57%) | 150,800 |
18 Aug 2005 | USD | 7,020 | 7,070 | 6,950 | 6,990 | 6,990 | +10 (+0.14%) | 188,700 |
17 Aug 2005 | USD | 7,040 | 7,090 | 6,920 | 6,980 | 6,980 | -50 (-0.71%) | 264,900 |
16 Aug 2005 | USD | 7,060 | 7,100 | 6,970 | 7,030 | 7,030 | -10 (-0.14%) | 320,000 |
15 Aug 2005 | USD | 6,930 | 7,080 | 6,920 | 7,040 | 7,040 | +160 (+2.33%) | 454,600 |
12 Aug 2005 | USD | 6,980 | 7,010 | 6,790 | 6,880 | 6,880 | 0.0 (0.0%) | 838,500 |
11 Aug 2005 | USD | 6,560 | 6,960 | 6,530 | 6,880 | 6,880 | +450 (+7.00%) | 1,259,100 |
10 Aug 2005 | USD | 6,500 | 6,500 | 6,430 | 6,430 | 6,430 | -20 (-0.31%) | 399,600 |
9 Aug 2005 | USD | 6,450 | 6,520 | 6,400 | 6,450 | 6,450 | -20 (-0.31%) | 279,700 |
8 Aug 2005 | USD | 6,350 | 6,480 | 6,310 | 6,470 | 6,470 | +50 (+0.78%) | 275,400 |
5 Aug 2005 | USD | 6,490 | 6,500 | 6,390 | 6,420 | 6,420 | -150 (-2.28%) | 282,500 |
4 Aug 2005 | USD | 6,530 | 6,580 | 6,500 | 6,570 | 6,570 | +20 (+0.31%) | 447,500 |
3 Aug 2005 | USD | 6,580 | 6,580 | 6,500 | 6,550 | 6,550 | -70 (-1.06%) | 519,500 |
2 Aug 2005 | USD | 6,670 | 6,700 | 6,560 | 6,620 | 6,620 | -40 (-0.60%) | 486,600 |
1 Aug 2005 | USD | 6,400 | 6,730 | 6,380 | 6,660 | 6,660 | +310 (+4.88%) | 926,900 |
29 Jul 2005 | USD | 6,320 | 6,400 | 6,290 | 6,350 | 6,350 | +100 (+1.60%) | 982,400 |
28 Jul 2005 | USD | 6,170 | 6,260 | 6,170 | 6,250 | 6,250 | +110 (+1.79%) | 386,300 |
27 Jul 2005 | USD | 6,140 | 6,170 | 6,130 | 6,140 | 6,140 | -10 (-0.16%) | 260,700 |
26 Jul 2005 | USD | 6,140 | 6,170 | 6,130 | 6,150 | 6,150 | -20 (-0.32%) | 192,900 |