Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | USD | 3,450 | 3,450 | 3,350 | 3,390 | 3,390 | -60 (-1.74%) | 58,500 |
6 Sep 2005 | USD | 3,500 | 3,500 | 3,450 | 3,450 | 3,450 | -70 (-1.99%) | 32,400 |
5 Sep 2005 | USD | 3,510 | 3,540 | 3,510 | 3,520 | 3,520 | -10 (-0.28%) | 19,300 |
2 Sep 2005 | USD | 3,560 | 3,580 | 3,520 | 3,530 | 3,530 | -50 (-1.40%) | 27,600 |
1 Sep 2005 | USD | 3,580 | 3,610 | 3,570 | 3,580 | 3,580 | -30 (-0.83%) | 21,100 |
31 Aug 2005 | USD | 3,600 | 3,620 | 3,570 | 3,610 | 3,610 | -10 (-0.28%) | 47,800 |
30 Aug 2005 | USD | 3,570 | 3,620 | 3,570 | 3,620 | 3,620 | 0.0 (0.0%) | 45,600 |
29 Aug 2005 | USD | 3,630 | 3,630 | 3,590 | 3,620 | 3,620 | 0.0 (0.0%) | 72,000 |
26 Aug 2005 | USD | 3,560 | 3,620 | 3,540 | 3,620 | 3,620 | +30 (+0.84%) | 49,400 |
25 Aug 2005 | USD | 3,600 | 3,640 | 3,560 | 3,590 | 3,590 | -50 (-1.37%) | 72,000 |
24 Aug 2005 | USD | 3,610 | 3,670 | 3,610 | 3,640 | 3,640 | -10 (-0.27%) | 75,900 |
23 Aug 2005 | USD | 3,600 | 3,670 | 3,600 | 3,650 | 3,650 | +40 (+1.11%) | 79,600 |
22 Aug 2005 | USD | 3,500 | 3,630 | 3,480 | 3,610 | 3,610 | +100 (+2.85%) | 113,400 |
19 Aug 2005 | USD | 3,490 | 3,540 | 3,460 | 3,510 | 3,510 | +30 (+0.86%) | 136,700 |
18 Aug 2005 | USD | 3,420 | 3,500 | 3,420 | 3,480 | 3,480 | +90 (+2.65%) | 140,100 |
17 Aug 2005 | USD | 3,320 | 3,450 | 3,310 | 3,390 | 3,390 | +80 (+2.42%) | 103,800 |
16 Aug 2005 | USD | 3,330 | 3,330 | 3,310 | 3,310 | 3,310 | -10 (-0.30%) | 44,400 |
15 Aug 2005 | USD | 3,310 | 3,340 | 3,310 | 3,320 | 3,320 | +10 (+0.30%) | 74,000 |
12 Aug 2005 | USD | 3,300 | 3,330 | 3,300 | 3,310 | 3,310 | +10 (+0.30%) | 59,400 |
11 Aug 2005 | USD | 3,320 | 3,330 | 3,290 | 3,300 | 3,300 | 0.0 (0.0%) | 151,900 |
10 Aug 2005 | USD | 3,280 | 3,320 | 3,240 | 3,300 | 3,300 | +70 (+2.17%) | 140,400 |
9 Aug 2005 | USD | 3,180 | 3,250 | 3,170 | 3,230 | 3,230 | +70 (+2.22%) | 156,200 |
8 Aug 2005 | USD | 3,140 | 3,170 | 3,100 | 3,160 | 3,160 | +30 (+0.96%) | 61,200 |
5 Aug 2005 | USD | 3,180 | 3,180 | 3,090 | 3,130 | 3,130 | -60 (-1.88%) | 79,900 |
4 Aug 2005 | USD | 3,110 | 3,200 | 3,110 | 3,190 | 3,190 | +50 (+1.59%) | 152,500 |
3 Aug 2005 | USD | 3,120 | 3,150 | 3,120 | 3,140 | 3,140 | +20 (+0.64%) | 82,600 |
2 Aug 2005 | USD | 3,130 | 3,140 | 3,110 | 3,120 | 3,120 | -10 (-0.32%) | 50,000 |
1 Aug 2005 | USD | 3,150 | 3,150 | 3,110 | 3,130 | 3,130 | 0.0 (0.0%) | 59,400 |
29 Jul 2005 | USD | 3,200 | 3,200 | 3,120 | 3,130 | 3,130 | -70 (-2.19%) | 114,500 |
28 Jul 2005 | USD | 3,100 | 3,200 | 3,100 | 3,200 | 3,200 | +80 (+2.56%) | 143,300 |