Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2005 | USD | 9,500 | 9,570 | 9,490 | 9,550 | 9,550 | +100 (+1.06%) | 107,850 |
14 Oct 2005 | USD | 9,400 | 9,490 | 9,300 | 9,450 | 9,450 | +50 (+0.53%) | 67,550 |
13 Oct 2005 | USD | 9,430 | 9,470 | 9,220 | 9,400 | 9,400 | -130 (-1.36%) | 92,350 |
12 Oct 2005 | USD | 9,310 | 9,530 | 9,310 | 9,530 | 9,530 | +230 (+2.47%) | 94,450 |
11 Oct 2005 | USD | 9,250 | 9,310 | 9,200 | 9,300 | 9,300 | +110 (+1.20%) | 67,250 |
10 Oct 2005 | USD | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 9,200 | 9,360 | 9,170 | 9,190 | 9,190 | +90 (+0.99%) | 82,400 |
6 Oct 2005 | USD | 9,200 | 9,330 | 9,100 | 9,100 | 9,100 | -280 (-2.99%) | 69,250 |
5 Oct 2005 | USD | 9,400 | 9,480 | 9,330 | 9,380 | 9,380 | +80 (+0.86%) | 134,150 |
4 Oct 2005 | USD | 9,260 | 9,440 | 9,250 | 9,300 | 9,300 | -50 (-0.53%) | 141,600 |
3 Oct 2005 | USD | 9,530 | 9,530 | 9,260 | 9,350 | 9,350 | -160 (-1.68%) | 95,450 |
30 Sep 2005 | USD | 9,380 | 9,540 | 9,320 | 9,510 | 9,510 | +390 (+4.28%) | 254,100 |
29 Sep 2005 | USD | 9,080 | 9,120 | 8,960 | 9,120 | 9,120 | +220 (+2.47%) | 136,700 |
28 Sep 2005 | USD | 8,760 | 8,920 | 8,660 | 8,900 | 8,900 | +240 (+2.77%) | 102,700 |
27 Sep 2005 | USD | 8,870 | 8,870 | 8,630 | 8,660 | 8,660 | -210 (-2.37%) | 61,950 |
26 Sep 2005 | USD | 8,630 | 8,870 | 8,630 | 8,870 | 8,870 | +230 (+2.66%) | 69,450 |
23 Sep 2005 | USD | 8,640 | 8,640 | 8,640 | 8,640 | 8,640 | 0.0 (0.0%) | 0 |
22 Sep 2005 | USD | 8,780 | 8,780 | 8,630 | 8,640 | 8,640 | -140 (-1.59%) | 77,850 |
21 Sep 2005 | USD | 8,940 | 8,950 | 8,730 | 8,780 | 8,780 | -160 (-1.79%) | 72,250 |
20 Sep 2005 | USD | 9,000 | 9,020 | 8,940 | 8,940 | 8,940 | -50 (-0.56%) | 50,200 |
19 Sep 2005 | USD | 8,990 | 8,990 | 8,990 | 8,990 | 8,990 | 0.0 (0.0%) | 0 |
16 Sep 2005 | USD | 9,030 | 9,060 | 8,900 | 8,990 | 8,990 | -20 (-0.22%) | 81,050 |
15 Sep 2005 | USD | 8,990 | 9,030 | 8,960 | 9,010 | 9,010 | +110 (+1.24%) | 80,250 |
14 Sep 2005 | USD | 8,880 | 8,930 | 8,700 | 8,900 | 8,900 | -80 (-0.89%) | 82,100 |
13 Sep 2005 | USD | 8,990 | 9,040 | 8,920 | 8,980 | 8,980 | +90 (+1.01%) | 127,650 |
12 Sep 2005 | USD | 8,670 | 8,930 | 8,600 | 8,890 | 8,890 | +390 (+4.59%) | 109,600 |
9 Sep 2005 | USD | 8,470 | 8,520 | 8,440 | 8,500 | 8,500 | +30 (+0.35%) | 173,500 |
8 Sep 2005 | USD | 8,560 | 8,600 | 8,430 | 8,470 | 8,470 | -170 (-1.97%) | 152,000 |
7 Sep 2005 | USD | 8,750 | 8,800 | 8,590 | 8,640 | 8,640 | -210 (-2.37%) | 132,750 |
6 Sep 2005 | USD | 9,050 | 9,050 | 8,800 | 8,850 | 8,850 | -230 (-2.53%) | 95,800 |