Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | USD | 3,120 | 3,120 | 3,080 | 3,120 | 3,120 | 0.0 (0.0%) | 107,200 |
26 Jul 2005 | USD | 3,110 | 3,120 | 3,100 | 3,120 | 3,120 | -10 (-0.32%) | 77,200 |
25 Jul 2005 | USD | 3,130 | 3,140 | 3,100 | 3,130 | 3,130 | -20 (-0.63%) | 494,100 |
22 Jul 2005 | USD | 3,120 | 3,160 | 3,100 | 3,150 | 3,150 | +20 (+0.64%) | 114,300 |
21 Jul 2005 | USD | 3,160 | 3,160 | 3,120 | 3,130 | 3,130 | -50 (-1.57%) | 65,000 |
20 Jul 2005 | USD | 3,200 | 3,200 | 3,160 | 3,180 | 3,180 | -70 (-2.15%) | 56,400 |
19 Jul 2005 | USD | 3,260 | 3,260 | 3,240 | 3,250 | 3,250 | -30 (-0.91%) | 53,700 |
18 Jul 2005 | USD | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | 0.0 (0.0%) | 0 |
15 Jul 2005 | USD | 3,210 | 3,280 | 3,210 | 3,280 | 3,280 | +100 (+3.14%) | 119,000 |
14 Jul 2005 | USD | 3,140 | 3,220 | 3,130 | 3,180 | 3,180 | +10 (+0.32%) | 123,500 |
13 Jul 2005 | USD | 3,130 | 3,170 | 3,110 | 3,170 | 3,170 | 0.0 (0.0%) | 320,700 |
12 Jul 2005 | USD | 3,250 | 3,250 | 3,170 | 3,170 | 3,170 | -100 (-3.06%) | 158,900 |
11 Jul 2005 | USD | 3,240 | 3,270 | 3,230 | 3,270 | 3,270 | 0.0 (0.0%) | 27,100 |
8 Jul 2005 | USD | 3,300 | 3,300 | 3,270 | 3,270 | 3,270 | -20 (-0.61%) | 46,600 |
7 Jul 2005 | USD | 3,160 | 3,300 | 3,150 | 3,290 | 3,290 | +80 (+2.49%) | 97,900 |
6 Jul 2005 | USD | 3,220 | 3,220 | 3,190 | 3,210 | 3,210 | -50 (-1.53%) | 67,400 |
5 Jul 2005 | USD | 3,320 | 3,320 | 3,210 | 3,260 | 3,260 | -160 (-4.68%) | 120,300 |
4 Jul 2005 | USD | 3,480 | 3,480 | 3,400 | 3,420 | 3,420 | -30 (-0.87%) | 16,000 |
1 Jul 2005 | USD | 3,360 | 3,450 | 3,330 | 3,450 | 3,450 | +60 (+1.77%) | 70,500 |
30 Jun 2005 | USD | 3,370 | 3,430 | 3,360 | 3,390 | 3,390 | +10 (+0.30%) | 80,400 |
29 Jun 2005 | USD | 3,390 | 3,400 | 3,340 | 3,380 | 3,380 | -10 (-0.29%) | 85,800 |
28 Jun 2005 | USD | 3,400 | 3,400 | 3,350 | 3,390 | 3,390 | -10 (-0.29%) | 65,300 |
27 Jun 2005 | USD | 3,400 | 3,430 | 3,390 | 3,400 | 3,400 | -50 (-1.45%) | 27,300 |
24 Jun 2005 | USD | 3,360 | 3,490 | 3,360 | 3,450 | 3,450 | +60 (+1.77%) | 98,000 |
23 Jun 2005 | USD | 3,390 | 3,430 | 3,370 | 3,390 | 3,390 | +10 (+0.30%) | 60,100 |
22 Jun 2005 | USD | 3,390 | 3,400 | 3,360 | 3,380 | 3,380 | +30 (+0.90%) | 51,000 |
21 Jun 2005 | USD | 3,290 | 3,430 | 3,280 | 3,350 | 3,350 | +60 (+1.82%) | 120,100 |
20 Jun 2005 | USD | 3,260 | 3,320 | 3,260 | 3,290 | 3,290 | 0.0 (0.0%) | 75,000 |
17 Jun 2005 | USD | 3,270 | 3,300 | 3,260 | 3,290 | 3,290 | +20 (+0.61%) | 52,000 |
16 Jun 2005 | USD | 3,280 | 3,300 | 3,260 | 3,270 | 3,270 | -30 (-0.91%) | 48,600 |