Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2006 | USD | 1,686 | 1,743 | 1,664 | 1,734 | 1,734 | +48 (+2.85%) | 4,036,200 |
6 Mar 2006 | USD | 1,650 | 1,686 | 1,634 | 1,686 | 1,686 | +67 (+4.14%) | 4,257,300 |
3 Mar 2006 | USD | 1,583 | 1,625 | 1,571 | 1,619 | 1,619 | +36 (+2.27%) | 2,826,700 |
2 Mar 2006 | USD | 1,560 | 1,591 | 1,557 | 1,583 | 1,583 | +28 (+1.80%) | 2,536,700 |
1 Mar 2006 | USD | 1,545 | 1,563 | 1,540 | 1,555 | 1,555 | -18 (-1.14%) | 1,674,300 |
28 Feb 2006 | USD | 1,560 | 1,592 | 1,533 | 1,573 | 1,573 | -11 (-0.69%) | 3,301,000 |
27 Feb 2006 | USD | 1,590 | 1,600 | 1,580 | 1,584 | 1,584 | +8 (+0.51%) | 2,069,400 |
24 Feb 2006 | USD | 1,560 | 1,584 | 1,554 | 1,576 | 1,576 | +23 (+1.48%) | 3,289,600 |
23 Feb 2006 | USD | 1,531 | 1,554 | 1,525 | 1,553 | 1,553 | +28 (+1.84%) | 2,127,400 |
22 Feb 2006 | USD | 1,534 | 1,541 | 1,520 | 1,525 | 1,525 | -24 (-1.55%) | 2,203,400 |
21 Feb 2006 | USD | 1,559 | 1,567 | 1,532 | 1,549 | 1,549 | -9 (-0.58%) | 3,043,100 |
20 Feb 2006 | USD | 1,552 | 1,566 | 1,530 | 1,558 | 1,558 | 0.0 (0.0%) | 4,760,700 |
17 Feb 2006 | USD | 1,560 | 1,568 | 1,546 | 1,558 | 1,558 | -3 (-0.19%) | 6,062,500 |
16 Feb 2006 | USD | 1,487 | 1,571 | 1,484 | 1,561 | 1,561 | +74 (+4.98%) | 7,467,100 |
15 Feb 2006 | USD | 1,495 | 1,506 | 1,485 | 1,487 | 1,487 | +10 (+0.68%) | 4,353,200 |
14 Feb 2006 | USD | 1,448 | 1,479 | 1,433 | 1,477 | 1,477 | +32 (+2.21%) | 4,762,900 |
13 Feb 2006 | USD | 1,423 | 1,451 | 1,413 | 1,445 | 1,445 | +62 (+4.48%) | 5,500,000 |
10 Feb 2006 | USD | 1,413 | 1,414 | 1,383 | 1,383 | 1,383 | -19 (-1.36%) | 3,486,100 |
9 Feb 2006 | USD | 1,412 | 1,422 | 1,398 | 1,402 | 1,402 | +1 (+0.07%) | 2,624,300 |
8 Feb 2006 | USD | 1,430 | 1,438 | 1,401 | 1,401 | 1,401 | -45 (-3.11%) | 3,723,100 |
7 Feb 2006 | USD | 1,442 | 1,451 | 1,438 | 1,446 | 1,446 | +9 (+0.63%) | 1,013,200 |
6 Feb 2006 | USD | 1,442 | 1,454 | 1,427 | 1,437 | 1,437 | -5 (-0.35%) | 1,859,900 |
3 Feb 2006 | USD | 1,460 | 1,468 | 1,439 | 1,442 | 1,442 | -29 (-1.97%) | 1,496,500 |
2 Feb 2006 | USD | 1,441 | 1,475 | 1,441 | 1,471 | 1,471 | +31 (+2.15%) | 1,831,300 |
1 Feb 2006 | USD | 1,473 | 1,475 | 1,436 | 1,440 | 1,440 | -32 (-2.17%) | 1,996,500 |
31 Jan 2006 | USD | 1,470 | 1,480 | 1,466 | 1,472 | 1,472 | +5 (+0.34%) | 2,270,300 |
30 Jan 2006 | USD | 1,458 | 1,473 | 1,458 | 1,467 | 1,467 | +8 (+0.55%) | 1,885,500 |
27 Jan 2006 | USD | 1,441 | 1,459 | 1,436 | 1,459 | 1,459 | +28 (+1.96%) | 1,588,900 |
26 Jan 2006 | USD | 1,422 | 1,433 | 1,422 | 1,431 | 1,431 | +10 (+0.70%) | 1,454,100 |
25 Jan 2006 | USD | 1,450 | 1,461 | 1,419 | 1,421 | 1,421 | -41 (-2.80%) | 3,001,900 |