Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2006 | USD | 8,300 | 8,330 | 8,220 | 8,250 | 8,250 | -50 (-0.60%) | 2,088,600 |
14 Apr 2006 | USD | 8,360 | 8,370 | 8,270 | 8,300 | 8,300 | +20 (+0.24%) | 2,412,600 |
13 Apr 2006 | USD | 8,240 | 8,350 | 8,180 | 8,280 | 8,280 | +90 (+1.10%) | 2,878,400 |
12 Apr 2006 | USD | 8,230 | 8,260 | 8,160 | 8,190 | 8,190 | -120 (-1.44%) | 2,631,100 |
11 Apr 2006 | USD | 8,320 | 8,340 | 8,270 | 8,310 | 8,310 | -70 (-0.84%) | 2,522,800 |
10 Apr 2006 | USD | 8,340 | 8,390 | 8,300 | 8,380 | 8,380 | 0.0 (0.0%) | 2,192,500 |
7 Apr 2006 | USD | 8,350 | 8,390 | 8,300 | 8,380 | 8,380 | +60 (+0.72%) | 3,461,800 |
6 Apr 2006 | USD | 8,300 | 8,360 | 8,250 | 8,320 | 8,320 | +20 (+0.24%) | 4,349,900 |
5 Apr 2006 | USD | 8,260 | 8,450 | 8,240 | 8,300 | 8,300 | +240 (+2.98%) | 7,111,300 |
4 Apr 2006 | USD | 7,990 | 8,150 | 7,960 | 8,060 | 8,060 | +120 (+1.51%) | 4,091,600 |
3 Apr 2006 | USD | 7,870 | 8,030 | 7,830 | 7,940 | 7,940 | +150 (+1.93%) | 3,583,300 |
31 Mar 2006 | USD | 7,800 | 7,840 | 7,710 | 7,790 | 7,790 | 0.0 (0.0%) | 2,368,600 |
30 Mar 2006 | USD | 7,820 | 7,850 | 7,760 | 7,790 | 7,790 | 0.0 (0.0%) | 2,761,000 |
29 Mar 2006 | USD | 7,720 | 7,830 | 7,710 | 7,790 | 7,790 | +70 (+0.91%) | 2,855,300 |
28 Mar 2006 | USD | 7,740 | 7,790 | 7,690 | 7,720 | 7,720 | -40 (-0.52%) | 2,084,700 |
27 Mar 2006 | USD | 7,710 | 7,820 | 7,710 | 7,760 | 7,760 | +10 (+0.13%) | 3,281,800 |
24 Mar 2006 | USD | 7,780 | 7,850 | 7,710 | 7,750 | 7,750 | +10 (+0.13%) | 2,402,700 |
23 Mar 2006 | USD | 7,840 | 7,930 | 7,720 | 7,740 | 7,740 | +50 (+0.65%) | 4,510,100 |
22 Mar 2006 | USD | 7,670 | 7,830 | 7,670 | 7,690 | 7,690 | +30 (+0.39%) | 4,421,900 |
21 Mar 2006 | USD | 7,660 | 7,660 | 7,660 | 7,660 | 7,660 | 0.0 (0.0%) | 0 |
20 Mar 2006 | USD | 7,500 | 7,760 | 7,470 | 7,660 | 7,660 | +170 (+2.27%) | 3,359,700 |
17 Mar 2006 | USD | 7,460 | 7,510 | 7,410 | 7,490 | 7,490 | +90 (+1.22%) | 2,481,400 |
16 Mar 2006 | USD | 7,370 | 7,550 | 7,350 | 7,400 | 7,400 | +90 (+1.23%) | 5,819,100 |
15 Mar 2006 | USD | 7,280 | 7,350 | 7,250 | 7,310 | 7,310 | +80 (+1.11%) | 2,580,400 |
14 Mar 2006 | USD | 7,270 | 7,280 | 7,200 | 7,230 | 7,230 | -40 (-0.55%) | 1,783,200 |
13 Mar 2006 | USD | 7,260 | 7,320 | 7,250 | 7,270 | 7,270 | +40 (+0.55%) | 2,405,100 |
10 Mar 2006 | USD | 7,250 | 7,330 | 7,210 | 7,230 | 7,230 | -90 (-1.23%) | 6,290,400 |
9 Mar 2006 | USD | 7,180 | 7,350 | 7,160 | 7,320 | 7,320 | +20 (+0.27%) | 4,010,300 |
8 Mar 2006 | USD | 7,350 | 7,370 | 7,210 | 7,300 | 7,300 | -80 (-1.08%) | 3,080,600 |
7 Mar 2006 | USD | 7,450 | 7,500 | 7,350 | 7,380 | 7,380 | -20 (-0.27%) | 4,020,100 |