Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 2,055 | 2,080 | 1,980 | 2,020 | 2,020 | +20 (+1%) | 610,200 |
23 May 2006 | USD | 2,005 | 2,035 | 1,991 | 2,000 | 2,000 | -55 (-2.68%) | 376,500 |
22 May 2006 | USD | 2,165 | 2,165 | 2,055 | 2,055 | 2,055 | -90 (-4.20%) | 390,900 |
19 May 2006 | USD | 2,195 | 2,230 | 2,090 | 2,145 | 2,145 | +30 (+1.42%) | 986,000 |
18 May 2006 | USD | 2,015 | 2,150 | 2,015 | 2,115 | 2,115 | +25 (+1.20%) | 849,600 |
17 May 2006 | USD | 2,040 | 2,090 | 1,996 | 2,090 | 2,090 | +75 (+3.72%) | 474,100 |
16 May 2006 | USD | 2,125 | 2,140 | 2,000 | 2,015 | 2,015 | -140 (-6.50%) | 665,400 |
15 May 2006 | USD | 2,150 | 2,195 | 2,150 | 2,155 | 2,155 | -60 (-2.71%) | 344,000 |
12 May 2006 | USD | 2,240 | 2,240 | 2,175 | 2,215 | 2,215 | -30 (-1.34%) | 516,600 |
11 May 2006 | USD | 2,270 | 2,280 | 2,165 | 2,245 | 2,245 | +10 (+0.45%) | 834,300 |
10 May 2006 | USD | 2,325 | 2,375 | 2,225 | 2,235 | 2,235 | -105 (-4.49%) | 1,014,500 |
9 May 2006 | USD | 2,345 | 2,375 | 2,315 | 2,340 | 2,340 | -135 (-5.45%) | 839,100 |
8 May 2006 | USD | 2,530 | 2,530 | 2,430 | 2,475 | 2,475 | -15 (-0.60%) | 1,000,400 |
5 May 2006 | USD | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | 0.0 (0.0%) | 0 |
4 May 2006 | USD | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | 0.0 (0.0%) | 0 |
3 May 2006 | USD | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | 0.0 (0.0%) | 0 |
2 May 2006 | USD | 2,490 | 2,540 | 2,480 | 2,490 | 2,490 | +25 (+1.01%) | 698,800 |
1 May 2006 | USD | 2,440 | 2,495 | 2,435 | 2,465 | 2,465 | +65 (+2.71%) | 362,000 |
28 Apr 2006 | USD | 2,400 | 2,405 | 2,375 | 2,400 | 2,400 | -20 (-0.83%) | 304,800 |
27 Apr 2006 | USD | 2,400 | 2,475 | 2,400 | 2,420 | 2,420 | -20 (-0.82%) | 595,500 |
26 Apr 2006 | USD | 2,495 | 2,505 | 2,420 | 2,440 | 2,440 | -65 (-2.59%) | 752,100 |
25 Apr 2006 | USD | 2,450 | 2,525 | 2,430 | 2,505 | 2,505 | +100 (+4.16%) | 1,188,800 |
24 Apr 2006 | USD | 2,505 | 2,535 | 2,400 | 2,405 | 2,405 | -75 (-3.02%) | 893,500 |
21 Apr 2006 | USD | 2,480 | 2,550 | 2,430 | 2,480 | 2,480 | -15 (-0.60%) | 1,028,100 |
20 Apr 2006 | USD | 2,440 | 2,520 | 2,405 | 2,495 | 2,495 | +70 (+2.89%) | 1,070,900 |
19 Apr 2006 | USD | 2,440 | 2,445 | 2,415 | 2,425 | 2,425 | +5 (+0.21%) | 526,400 |
18 Apr 2006 | USD | 2,415 | 2,420 | 2,390 | 2,420 | 2,420 | +40 (+1.68%) | 634,800 |
17 Apr 2006 | USD | 2,440 | 2,460 | 2,375 | 2,380 | 2,380 | +20 (+0.85%) | 1,218,800 |
14 Apr 2006 | USD | 2,375 | 2,385 | 2,345 | 2,360 | 2,360 | +30 (+1.29%) | 410,800 |
13 Apr 2006 | USD | 2,320 | 2,350 | 2,220 | 2,330 | 2,330 | -30 (-1.27%) | 500,400 |