Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | USD | 3,280 | 3,280 | 3,120 | 3,210 | 3,210 | -20 (-0.62%) | 32,600 |
18 Oct 2005 | USD | 3,300 | 3,340 | 3,210 | 3,230 | 3,230 | -60 (-1.82%) | 35,600 |
17 Oct 2005 | USD | 3,430 | 3,440 | 3,280 | 3,290 | 3,290 | -90 (-2.66%) | 24,400 |
14 Oct 2005 | USD | 3,380 | 3,440 | 3,380 | 3,380 | 3,380 | -10 (-0.29%) | 37,400 |
13 Oct 2005 | USD | 3,490 | 3,490 | 3,360 | 3,390 | 3,390 | -90 (-2.59%) | 43,900 |
12 Oct 2005 | USD | 3,450 | 3,510 | 3,390 | 3,480 | 3,480 | +130 (+3.88%) | 26,900 |
11 Oct 2005 | USD | 3,350 | 3,360 | 3,240 | 3,350 | 3,350 | 0.0 (0.0%) | 53,100 |
10 Oct 2005 | USD | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 3,350 | 3,400 | 3,260 | 3,350 | 3,350 | -50 (-1.47%) | 56,600 |
6 Oct 2005 | USD | 3,410 | 3,430 | 3,370 | 3,400 | 3,400 | -60 (-1.73%) | 32,600 |
5 Oct 2005 | USD | 3,530 | 3,530 | 3,450 | 3,460 | 3,460 | -90 (-2.54%) | 44,500 |
4 Oct 2005 | USD | 3,550 | 3,600 | 3,460 | 3,550 | 3,550 | -100 (-2.74%) | 85,300 |
3 Oct 2005 | USD | 3,600 | 3,650 | 3,460 | 3,650 | 3,650 | +50 (+1.39%) | 79,300 |
30 Sep 2005 | USD | 3,480 | 3,600 | 3,300 | 3,600 | 3,600 | +150 (+4.35%) | 85,400 |
29 Sep 2005 | USD | 3,480 | 3,480 | 3,400 | 3,450 | 3,450 | +20 (+0.58%) | 111,100 |
28 Sep 2005 | USD | 3,390 | 3,520 | 3,380 | 3,430 | 3,430 | +50 (+1.48%) | 103,100 |
27 Sep 2005 | USD | 3,130 | 3,540 | 3,120 | 3,380 | 3,380 | -370 (-9.87%) | 85,500 |
26 Sep 2005 | USD | 3,550 | 3,770 | 3,550 | 3,750 | 3,750 | +210 (+5.93%) | 75,900 |
23 Sep 2005 | USD | 3,540 | 3,540 | 3,540 | 3,540 | 3,540 | 0.0 (0.0%) | 0 |
22 Sep 2005 | USD | 3,630 | 3,640 | 3,460 | 3,540 | 3,540 | -110 (-3.01%) | 54,100 |
21 Sep 2005 | USD | 3,650 | 3,650 | 3,560 | 3,650 | 3,650 | 0.0 (0.0%) | 20,700 |
20 Sep 2005 | USD | 3,680 | 3,680 | 3,540 | 3,650 | 3,650 | 0.0 (0.0%) | 41,500 |
19 Sep 2005 | USD | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |
16 Sep 2005 | USD | 3,630 | 3,650 | 3,560 | 3,650 | 3,650 | +20 (+0.55%) | 42,300 |
15 Sep 2005 | USD | 3,600 | 3,630 | 3,570 | 3,630 | 3,630 | +30 (+0.83%) | 37,800 |
14 Sep 2005 | USD | 3,590 | 3,600 | 3,560 | 3,600 | 3,600 | +10 (+0.28%) | 23,300 |
13 Sep 2005 | USD | 3,590 | 3,610 | 3,550 | 3,590 | 3,590 | +10 (+0.28%) | 25,600 |
12 Sep 2005 | USD | 3,600 | 3,600 | 3,550 | 3,580 | 3,580 | +40 (+1.13%) | 23,600 |
9 Sep 2005 | USD | 3,490 | 3,580 | 3,420 | 3,540 | 3,540 | +60 (+1.72%) | 85,800 |
8 Sep 2005 | USD | 3,390 | 3,490 | 3,340 | 3,480 | 3,480 | +90 (+2.65%) | 62,800 |