Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2005 | USD | 8,980 | 9,120 | 8,980 | 9,080 | 9,080 | +110 (+1.23%) | 58,450 |
2 Sep 2005 | USD | 8,950 | 8,970 | 8,890 | 8,970 | 8,970 | +70 (+0.79%) | 54,400 |
1 Sep 2005 | USD | 8,900 | 8,950 | 8,860 | 8,900 | 8,900 | 0.0 (0.0%) | 50,900 |
31 Aug 2005 | USD | 8,900 | 8,910 | 8,820 | 8,900 | 8,900 | 0.0 (0.0%) | 73,750 |
30 Aug 2005 | USD | 8,900 | 8,940 | 8,880 | 8,900 | 8,900 | +20 (+0.23%) | 73,050 |
29 Aug 2005 | USD | 8,980 | 8,980 | 8,820 | 8,880 | 8,880 | 0.0 (0.0%) | 95,550 |
26 Aug 2005 | USD | 8,820 | 8,910 | 8,780 | 8,880 | 8,880 | +160 (+1.83%) | 134,700 |
25 Aug 2005 | USD | 8,690 | 8,750 | 8,640 | 8,720 | 8,720 | +130 (+1.51%) | 117,950 |
24 Aug 2005 | USD | 8,470 | 8,640 | 8,460 | 8,590 | 8,590 | +130 (+1.54%) | 178,750 |
23 Aug 2005 | USD | 8,460 | 8,480 | 8,410 | 8,460 | 8,460 | +10 (+0.12%) | 147,800 |
22 Aug 2005 | USD | 8,410 | 8,460 | 8,410 | 8,450 | 8,450 | +30 (+0.36%) | 53,000 |
19 Aug 2005 | USD | 8,420 | 8,490 | 8,390 | 8,420 | 8,420 | -100 (-1.17%) | 86,700 |
18 Aug 2005 | USD | 8,530 | 8,650 | 8,500 | 8,520 | 8,520 | -10 (-0.12%) | 70,050 |
17 Aug 2005 | USD | 8,560 | 8,650 | 8,500 | 8,530 | 8,530 | -30 (-0.35%) | 98,550 |
16 Aug 2005 | USD | 8,560 | 8,600 | 8,500 | 8,560 | 8,560 | +20 (+0.23%) | 72,300 |
15 Aug 2005 | USD | 8,500 | 8,570 | 8,490 | 8,540 | 8,540 | +50 (+0.59%) | 63,250 |
12 Aug 2005 | USD | 8,520 | 8,540 | 8,400 | 8,490 | 8,490 | +110 (+1.31%) | 227,300 |
11 Aug 2005 | USD | 8,070 | 8,410 | 8,050 | 8,380 | 8,380 | +410 (+5.14%) | 182,750 |
10 Aug 2005 | USD | 7,870 | 7,990 | 7,860 | 7,970 | 7,970 | +160 (+2.05%) | 61,700 |
9 Aug 2005 | USD | 7,710 | 7,840 | 7,670 | 7,810 | 7,810 | +200 (+2.63%) | 45,350 |
8 Aug 2005 | USD | 7,580 | 7,660 | 7,450 | 7,610 | 7,610 | -10 (-0.13%) | 43,450 |
5 Aug 2005 | USD | 7,800 | 7,820 | 7,590 | 7,620 | 7,620 | -200 (-2.56%) | 84,950 |
4 Aug 2005 | USD | 7,750 | 7,840 | 7,710 | 7,820 | 7,820 | +100 (+1.30%) | 65,450 |
3 Aug 2005 | USD | 7,750 | 7,790 | 7,680 | 7,720 | 7,720 | -170 (-2.15%) | 41,700 |
2 Aug 2005 | USD | 7,900 | 7,930 | 7,820 | 7,890 | 7,890 | +10 (+0.13%) | 85,400 |
1 Aug 2005 | USD | 7,780 | 7,920 | 7,780 | 7,880 | 7,880 | +110 (+1.42%) | 54,750 |
29 Jul 2005 | USD | 7,780 | 7,850 | 7,770 | 7,770 | 7,770 | +40 (+0.52%) | 55,900 |
28 Jul 2005 | USD | 7,790 | 7,870 | 7,690 | 7,730 | 7,730 | -60 (-0.77%) | 81,300 |
27 Jul 2005 | USD | 7,670 | 7,820 | 7,670 | 7,790 | 7,790 | +130 (+1.70%) | 132,000 |
26 Jul 2005 | USD | 7,690 | 7,690 | 7,630 | 7,660 | 7,660 | +60 (+0.79%) | 87,300 |