Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2005 | USD | 7,590 | 7,630 | 7,530 | 7,600 | 7,600 | +170 (+2.29%) | 71,950 |
22 Jul 2005 | USD | 7,470 | 7,500 | 7,420 | 7,430 | 7,430 | -120 (-1.59%) | 96,100 |
21 Jul 2005 | USD | 7,610 | 7,610 | 7,550 | 7,550 | 7,550 | +10 (+0.13%) | 67,150 |
20 Jul 2005 | USD | 7,500 | 7,600 | 7,500 | 7,540 | 7,540 | -50 (-0.66%) | 59,200 |
19 Jul 2005 | USD | 7,520 | 7,630 | 7,520 | 7,590 | 7,590 | +60 (+0.80%) | 31,400 |
18 Jul 2005 | USD | 7,530 | 7,530 | 7,530 | 7,530 | 7,530 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 7,650 | 7,650 | 7,530 | 7,530 | 7,530 | -110 (-1.44%) | 52,650 |
14 Jul 2005 | USD | 7,660 | 7,690 | 7,640 | 7,640 | 7,640 | +10 (+0.13%) | 41,450 |
13 Jul 2005 | USD | 7,590 | 7,650 | 7,590 | 7,630 | 7,630 | +80 (+1.06%) | 72,000 |
12 Jul 2005 | USD | 7,620 | 7,640 | 7,530 | 7,550 | 7,550 | +30 (+0.40%) | 109,500 |
11 Jul 2005 | USD | 7,570 | 7,620 | 7,520 | 7,520 | 7,520 | -90 (-1.18%) | 120,550 |
8 Jul 2005 | USD | 7,610 | 7,660 | 7,510 | 7,610 | 7,610 | +90 (+1.20%) | 112,350 |
7 Jul 2005 | USD | 7,610 | 7,670 | 7,490 | 7,520 | 7,520 | -180 (-2.34%) | 176,000 |
6 Jul 2005 | USD | 7,790 | 7,880 | 7,670 | 7,700 | 7,700 | -170 (-2.16%) | 189,350 |
5 Jul 2005 | USD | 7,870 | 7,970 | 7,770 | 7,870 | 7,870 | +10 (+0.13%) | 199,300 |
4 Jul 2005 | USD | 7,850 | 7,880 | 7,840 | 7,860 | 7,860 | +20 (+0.26%) | 26,250 |
1 Jul 2005 | USD | 7,920 | 7,940 | 7,820 | 7,840 | 7,840 | -110 (-1.38%) | 60,700 |
30 Jun 2005 | USD | 7,960 | 7,970 | 7,880 | 7,950 | 7,950 | +110 (+1.40%) | 94,400 |
29 Jun 2005 | USD | 7,640 | 7,910 | 7,610 | 7,840 | 7,840 | +210 (+2.75%) | 173,350 |
28 Jun 2005 | USD | 7,620 | 7,650 | 7,510 | 7,630 | 7,630 | 0.0 (0.0%) | 87,850 |
27 Jun 2005 | USD | 7,570 | 7,660 | 7,510 | 7,630 | 7,630 | +20 (+0.26%) | 72,300 |
24 Jun 2005 | USD | 7,550 | 7,630 | 7,410 | 7,610 | 7,610 | +120 (+1.60%) | 102,550 |
23 Jun 2005 | USD | 7,500 | 7,600 | 7,470 | 7,490 | 7,490 | -10 (-0.13%) | 64,000 |
22 Jun 2005 | USD | 7,530 | 7,540 | 7,410 | 7,500 | 7,500 | -30 (-0.40%) | 53,750 |
21 Jun 2005 | USD | 7,500 | 7,560 | 7,450 | 7,530 | 7,530 | -60 (-0.79%) | 85,800 |
20 Jun 2005 | USD | 7,400 | 7,590 | 7,370 | 7,590 | 7,590 | +230 (+3.13%) | 140,950 |
17 Jun 2005 | USD | 7,270 | 7,360 | 7,270 | 7,360 | 7,360 | +200 (+2.79%) | 168,650 |
16 Jun 2005 | USD | 7,050 | 7,170 | 7,050 | 7,160 | 7,160 | +60 (+0.85%) | 49,350 |
15 Jun 2005 | USD | 7,050 | 7,100 | 6,950 | 7,100 | 7,100 | 0.0 (0.0%) | 39,900 |
14 Jun 2005 | USD | 7,110 | 7,130 | 7,080 | 7,100 | 7,100 | -20 (-0.28%) | 30,200 |