Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2006 | USD | 1,990 | 2,090 | 1,982 | 2,070 | 2,070 | +50 (+2.48%) | 822,900 |
4 Jul 2006 | USD | 2,040 | 2,045 | 1,977 | 2,020 | 2,020 | +5 (+0.25%) | 581,900 |
3 Jul 2006 | USD | 1,970 | 2,045 | 1,963 | 2,015 | 2,015 | +53 (+2.70%) | 522,200 |
30 Jun 2006 | USD | 1,970 | 1,974 | 1,938 | 1,962 | 1,962 | +82 (+4.36%) | 706,300 |
29 Jun 2006 | USD | 1,815 | 1,901 | 1,810 | 1,880 | 1,880 | +79 (+4.39%) | 622,500 |
28 Jun 2006 | USD | 1,815 | 1,825 | 1,792 | 1,801 | 1,801 | -47 (-2.54%) | 292,400 |
27 Jun 2006 | USD | 1,816 | 1,853 | 1,800 | 1,848 | 1,848 | +40 (+2.21%) | 454,300 |
26 Jun 2006 | USD | 1,806 | 1,818 | 1,793 | 1,808 | 1,808 | -3 (-0.17%) | 358,300 |
23 Jun 2006 | USD | 1,846 | 1,846 | 1,793 | 1,811 | 1,811 | -36 (-1.95%) | 341,900 |
22 Jun 2006 | USD | 1,825 | 1,850 | 1,798 | 1,847 | 1,847 | +67 (+3.76%) | 266,500 |
21 Jun 2006 | USD | 1,787 | 1,799 | 1,764 | 1,780 | 1,780 | -6 (-0.34%) | 298,500 |
20 Jun 2006 | USD | 1,812 | 1,825 | 1,775 | 1,786 | 1,786 | -56 (-3.04%) | 528,400 |
19 Jun 2006 | USD | 1,871 | 1,877 | 1,821 | 1,842 | 1,842 | -44 (-2.33%) | 449,100 |
16 Jun 2006 | USD | 1,900 | 1,900 | 1,852 | 1,886 | 1,886 | +78 (+4.31%) | 428,100 |
15 Jun 2006 | USD | 1,775 | 1,817 | 1,775 | 1,808 | 1,808 | +59 (+3.37%) | 265,200 |
14 Jun 2006 | USD | 1,710 | 1,785 | 1,710 | 1,749 | 1,749 | -40 (-2.24%) | 594,300 |
13 Jun 2006 | USD | 1,830 | 1,854 | 1,788 | 1,789 | 1,789 | -80 (-4.28%) | 338,600 |
12 Jun 2006 | USD | 1,780 | 1,873 | 1,762 | 1,869 | 1,869 | +72 (+4.01%) | 399,400 |
9 Jun 2006 | USD | 1,781 | 1,838 | 1,738 | 1,797 | 1,797 | -3 (-0.17%) | 696,700 |
8 Jun 2006 | USD | 1,809 | 1,830 | 1,780 | 1,800 | 1,800 | -67 (-3.59%) | 478,900 |
7 Jun 2006 | USD | 1,922 | 1,943 | 1,859 | 1,867 | 1,867 | -63 (-3.26%) | 395,700 |
6 Jun 2006 | USD | 1,953 | 1,959 | 1,925 | 1,930 | 1,930 | -45 (-2.28%) | 266,000 |
5 Jun 2006 | USD | 1,970 | 1,998 | 1,953 | 1,975 | 1,975 | +25 (+1.28%) | 426,000 |
2 Jun 2006 | USD | 1,958 | 1,958 | 1,870 | 1,950 | 1,950 | +2 (+0.10%) | 517,900 |
1 Jun 2006 | USD | 2,005 | 2,005 | 1,934 | 1,948 | 1,948 | -19 (-0.97%) | 396,200 |
31 May 2006 | USD | 1,999 | 1,999 | 1,962 | 1,967 | 1,967 | -33 (-1.65%) | 402,300 |
30 May 2006 | USD | 2,020 | 2,020 | 1,983 | 2,000 | 2,000 | +10 (+0.50%) | 452,000 |
29 May 2006 | USD | 1,995 | 2,070 | 1,985 | 1,990 | 1,990 | +5 (+0.25%) | 763,000 |
26 May 2006 | USD | 1,980 | 1,999 | 1,959 | 1,985 | 1,985 | +26 (+1.33%) | 378,400 |
25 May 2006 | USD | 1,980 | 1,997 | 1,946 | 1,959 | 1,959 | -61 (-3.02%) | 765,500 |