Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2006 | USD | 1,900 | 1,901 | 1,876 | 1,887 | 1,887 | -33 (-1.72%) | 1,706,200 |
25 Dec 2006 | USD | 1,901 | 1,943 | 1,900 | 1,920 | 1,920 | +19 (+1.00%) | 2,539,200 |
22 Dec 2006 | USD | 1,870 | 1,910 | 1,866 | 1,901 | 1,901 | +42 (+2.26%) | 4,135,000 |
21 Dec 2006 | USD | 1,811 | 1,864 | 1,809 | 1,859 | 1,859 | +49 (+2.71%) | 5,327,400 |
20 Dec 2006 | USD | 1,737 | 1,814 | 1,737 | 1,810 | 1,810 | +96 (+5.60%) | 5,508,000 |
19 Dec 2006 | USD | 1,715 | 1,728 | 1,706 | 1,714 | 1,714 | 0.0 (0.0%) | 1,724,400 |
18 Dec 2006 | USD | 1,711 | 1,719 | 1,689 | 1,714 | 1,714 | -12 (-0.70%) | 2,362,000 |
15 Dec 2006 | USD | 1,737 | 1,745 | 1,712 | 1,726 | 1,726 | -11 (-0.63%) | 2,774,400 |
14 Dec 2006 | USD | 1,732 | 1,739 | 1,727 | 1,737 | 1,737 | +9 (+0.52%) | 1,569,500 |
13 Dec 2006 | USD | 1,726 | 1,731 | 1,712 | 1,728 | 1,728 | +1 (+0.06%) | 2,125,000 |
12 Dec 2006 | USD | 1,712 | 1,731 | 1,711 | 1,727 | 1,727 | +13 (+0.76%) | 1,682,700 |
11 Dec 2006 | USD | 1,713 | 1,720 | 1,706 | 1,714 | 1,714 | +16 (+0.94%) | 1,510,000 |
8 Dec 2006 | USD | 1,677 | 1,708 | 1,677 | 1,698 | 1,698 | +9 (+0.53%) | 4,232,200 |
7 Dec 2006 | USD | 1,702 | 1,713 | 1,683 | 1,689 | 1,689 | -3 (-0.18%) | 2,382,700 |
6 Dec 2006 | USD | 1,697 | 1,699 | 1,677 | 1,692 | 1,692 | +4 (+0.24%) | 1,741,700 |
5 Dec 2006 | USD | 1,690 | 1,692 | 1,675 | 1,688 | 1,688 | +13 (+0.78%) | 1,597,500 |
4 Dec 2006 | USD | 1,677 | 1,686 | 1,667 | 1,675 | 1,675 | -9 (-0.53%) | 2,004,600 |
1 Dec 2006 | USD | 1,698 | 1,698 | 1,672 | 1,684 | 1,684 | +14 (+0.84%) | 1,774,200 |
30 Nov 2006 | USD | 1,651 | 1,670 | 1,636 | 1,670 | 1,670 | +15 (+0.91%) | 1,396,300 |
29 Nov 2006 | USD | 1,645 | 1,662 | 1,635 | 1,655 | 1,655 | +12 (+0.73%) | 1,711,500 |
28 Nov 2006 | USD | 1,641 | 1,648 | 1,623 | 1,643 | 1,643 | -13 (-0.79%) | 1,920,100 |
27 Nov 2006 | USD | 1,640 | 1,659 | 1,638 | 1,656 | 1,656 | +8 (+0.49%) | 1,892,300 |
24 Nov 2006 | USD | 1,624 | 1,649 | 1,617 | 1,648 | 1,648 | +23 (+1.42%) | 2,502,500 |
23 Nov 2006 | USD | 1,625 | 1,625 | 1,625 | 1,625 | 1,625 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 1,624 | 1,628 | 1,608 | 1,625 | 1,625 | +9 (+0.56%) | 2,188,800 |
21 Nov 2006 | USD | 1,627 | 1,627 | 1,595 | 1,616 | 1,616 | +1 (+0.06%) | 2,379,800 |
20 Nov 2006 | USD | 1,616 | 1,641 | 1,612 | 1,615 | 1,615 | +8 (+0.50%) | 4,616,000 |
17 Nov 2006 | USD | 1,594 | 1,625 | 1,587 | 1,607 | 1,607 | +22 (+1.39%) | 2,833,600 |
16 Nov 2006 | USD | 1,591 | 1,593 | 1,577 | 1,585 | 1,585 | +3 (+0.19%) | 1,375,100 |
15 Nov 2006 | USD | 1,594 | 1,594 | 1,577 | 1,582 | 1,582 | -1 (-0.06%) | 1,374,100 |