Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 2,015 | 2,025 | 1,850 | 1,929 | 1,929 | -54 (-2.72%) | 912,700 |
17 Jan 2006 | USD | 2,020 | 2,025 | 1,980 | 1,983 | 1,983 | -57 (-2.79%) | 394,100 |
16 Jan 2006 | USD | 2,030 | 2,050 | 1,991 | 2,040 | 2,040 | +5 (+0.25%) | 334,100 |
13 Jan 2006 | USD | 2,070 | 2,070 | 2,035 | 2,035 | 2,035 | -30 (-1.45%) | 383,900 |
12 Jan 2006 | USD | 2,070 | 2,075 | 2,045 | 2,065 | 2,065 | -5 (-0.24%) | 379,800 |
11 Jan 2006 | USD | 2,135 | 2,135 | 2,045 | 2,070 | 2,070 | -65 (-3.04%) | 606,400 |
10 Jan 2006 | USD | 2,120 | 2,175 | 2,100 | 2,135 | 2,135 | +30 (+1.43%) | 821,700 |
9 Jan 2006 | USD | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
6 Jan 2006 | USD | 2,090 | 2,110 | 2,075 | 2,105 | 2,105 | -5 (-0.24%) | 378,200 |
5 Jan 2006 | USD | 2,160 | 2,170 | 2,090 | 2,110 | 2,110 | -30 (-1.40%) | 645,700 |
4 Jan 2006 | USD | 2,200 | 2,215 | 2,130 | 2,140 | 2,140 | +10 (+0.47%) | 575,900 |
3 Jan 2006 | USD | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | 0.0 (0.0%) | 0 |
2 Jan 2006 | USD | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 2,125 | 2,145 | 2,120 | 2,130 | 2,130 | +15 (+0.71%) | 273,000 |
29 Dec 2005 | USD | 2,125 | 2,135 | 2,105 | 2,115 | 2,115 | +30 (+1.44%) | 210,000 |
28 Dec 2005 | USD | 2,090 | 2,105 | 2,085 | 2,085 | 2,085 | -10 (-0.48%) | 224,700 |
27 Dec 2005 | USD | 2,080 | 2,135 | 2,080 | 2,095 | 2,095 | -10 (-0.48%) | 309,900 |
26 Dec 2005 | USD | 2,140 | 2,145 | 2,100 | 2,105 | 2,105 | -35 (-1.64%) | 266,700 |
23 Dec 2005 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
22 Dec 2005 | USD | 2,130 | 2,155 | 2,120 | 2,140 | 2,140 | -15 (-0.70%) | 384,300 |
21 Dec 2005 | USD | 2,170 | 2,185 | 2,150 | 2,155 | 2,155 | +5 (+0.23%) | 503,600 |
20 Dec 2005 | USD | 2,150 | 2,170 | 2,130 | 2,150 | 2,150 | -50 (-2.27%) | 828,600 |
19 Dec 2005 | USD | 2,245 | 2,245 | 2,170 | 2,200 | 2,200 | +175 (+8.64%) | 2,286,000 |
16 Dec 2005 | USD | 2,000 | 2,075 | 2,000 | 2,025 | 2,025 | -50 (-2.41%) | 454,500 |
15 Dec 2005 | USD | 2,100 | 2,140 | 2,070 | 2,075 | 2,075 | -65 (-3.04%) | 367,500 |
14 Dec 2005 | USD | 2,195 | 2,200 | 2,120 | 2,140 | 2,140 | -15 (-0.70%) | 732,400 |
13 Dec 2005 | USD | 2,190 | 2,220 | 2,155 | 2,155 | 2,155 | +5 (+0.23%) | 1,068,300 |
12 Dec 2005 | USD | 2,110 | 2,150 | 2,075 | 2,150 | 2,150 | +35 (+1.65%) | 752,900 |
9 Dec 2005 | USD | 2,105 | 2,140 | 2,105 | 2,115 | 2,115 | +40 (+1.93%) | 764,600 |
8 Dec 2005 | USD | 2,090 | 2,110 | 2,030 | 2,075 | 2,075 | -55 (-2.58%) | 523,500 |