Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2006 | USD | 2,040 | 2,070 | 2,025 | 2,050 | 2,050 | -30 (-1.44%) | 271,300 |
28 Feb 2006 | USD | 2,125 | 2,125 | 2,050 | 2,080 | 2,080 | -25 (-1.19%) | 552,300 |
27 Feb 2006 | USD | 2,145 | 2,165 | 2,105 | 2,105 | 2,105 | +5 (+0.24%) | 459,700 |
24 Feb 2006 | USD | 2,055 | 2,100 | 2,045 | 2,100 | 2,100 | +40 (+1.94%) | 202,600 |
23 Feb 2006 | USD | 2,060 | 2,090 | 2,030 | 2,060 | 2,060 | -20 (-0.96%) | 324,200 |
22 Feb 2006 | USD | 2,100 | 2,130 | 2,075 | 2,080 | 2,080 | -15 (-0.72%) | 473,900 |
21 Feb 2006 | USD | 2,020 | 2,095 | 2,000 | 2,095 | 2,095 | +103 (+5.17%) | 498,900 |
20 Feb 2006 | USD | 2,010 | 2,080 | 1,965 | 1,992 | 1,992 | -13 (-0.65%) | 519,500 |
17 Feb 2006 | USD | 2,085 | 2,130 | 1,966 | 2,005 | 2,005 | +21 (+1.06%) | 608,200 |
16 Feb 2006 | USD | 2,010 | 2,020 | 1,966 | 1,984 | 1,984 | -76 (-3.69%) | 760,100 |
15 Feb 2006 | USD | 2,050 | 2,085 | 2,040 | 2,060 | 2,060 | -10 (-0.48%) | 253,600 |
14 Feb 2006 | USD | 1,960 | 2,095 | 1,960 | 2,070 | 2,070 | +40 (+1.97%) | 554,700 |
13 Feb 2006 | USD | 2,120 | 2,125 | 2,020 | 2,030 | 2,030 | -125 (-5.80%) | 475,300 |
10 Feb 2006 | USD | 2,200 | 2,225 | 2,115 | 2,155 | 2,155 | -45 (-2.05%) | 487,800 |
9 Feb 2006 | USD | 2,220 | 2,270 | 2,155 | 2,200 | 2,200 | -10 (-0.45%) | 645,400 |
8 Feb 2006 | USD | 2,260 | 2,285 | 2,175 | 2,210 | 2,210 | -130 (-5.56%) | 650,900 |
7 Feb 2006 | USD | 2,285 | 2,360 | 2,245 | 2,340 | 2,340 | +15 (+0.65%) | 836,400 |
6 Feb 2006 | USD | 2,340 | 2,360 | 2,285 | 2,325 | 2,325 | -55 (-2.31%) | 612,400 |
3 Feb 2006 | USD | 2,335 | 2,380 | 2,320 | 2,380 | 2,380 | +10 (+0.42%) | 910,800 |
2 Feb 2006 | USD | 2,310 | 2,385 | 2,290 | 2,370 | 2,370 | +20 (+0.85%) | 1,443,200 |
1 Feb 2006 | USD | 2,270 | 2,350 | 2,240 | 2,350 | 2,350 | +60 (+2.62%) | 1,389,900 |
31 Jan 2006 | USD | 2,275 | 2,340 | 2,250 | 2,290 | 2,290 | +90 (+4.09%) | 2,567,100 |
30 Jan 2006 | USD | 2,140 | 2,220 | 2,105 | 2,200 | 2,200 | +80 (+3.77%) | 1,023,700 |
27 Jan 2006 | USD | 2,100 | 2,120 | 2,090 | 2,120 | 2,120 | +25 (+1.19%) | 341,200 |
26 Jan 2006 | USD | 2,080 | 2,095 | 2,060 | 2,095 | 2,095 | 0.0 (0.0%) | 199,400 |
25 Jan 2006 | USD | 2,070 | 2,110 | 2,065 | 2,095 | 2,095 | -15 (-0.71%) | 324,300 |
24 Jan 2006 | USD | 2,110 | 2,115 | 2,050 | 2,110 | 2,110 | -20 (-0.94%) | 549,000 |
23 Jan 2006 | USD | 2,150 | 2,165 | 2,100 | 2,130 | 2,130 | +60 (+2.90%) | 1,694,700 |
20 Jan 2006 | USD | 2,050 | 2,090 | 2,010 | 2,070 | 2,070 | +72 (+3.60%) | 643,500 |
19 Jan 2006 | USD | 1,899 | 2,010 | 1,897 | 1,998 | 1,998 | +69 (+3.58%) | 433,700 |