Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2006 | USD | 3,610 | 3,610 | 3,450 | 3,530 | 3,530 | -130 (-3.55%) | 69,600 |
21 Jul 2006 | USD | 3,720 | 3,720 | 3,640 | 3,660 | 3,660 | -70 (-1.88%) | 45,000 |
20 Jul 2006 | USD | 3,820 | 3,830 | 3,670 | 3,730 | 3,730 | +120 (+3.32%) | 64,300 |
19 Jul 2006 | USD | 3,720 | 3,730 | 3,590 | 3,610 | 3,610 | -60 (-1.63%) | 60,600 |
18 Jul 2006 | USD | 3,860 | 3,920 | 3,620 | 3,670 | 3,670 | -270 (-6.85%) | 97,700 |
17 Jul 2006 | USD | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
14 Jul 2006 | USD | 4,030 | 4,050 | 3,920 | 3,940 | 3,940 | -90 (-2.23%) | 40,500 |
13 Jul 2006 | USD | 4,090 | 4,180 | 4,030 | 4,030 | 4,030 | -60 (-1.47%) | 35,400 |
12 Jul 2006 | USD | 4,200 | 4,210 | 4,080 | 4,090 | 4,090 | -110 (-2.62%) | 20,700 |
11 Jul 2006 | USD | 4,250 | 4,260 | 4,170 | 4,200 | 4,200 | +40 (+0.96%) | 26,200 |
10 Jul 2006 | USD | 4,160 | 4,180 | 4,110 | 4,160 | 4,160 | -90 (-2.12%) | 46,000 |
7 Jul 2006 | USD | 4,340 | 4,360 | 4,220 | 4,250 | 4,250 | -100 (-2.30%) | 46,200 |
6 Jul 2006 | USD | 4,490 | 4,490 | 4,330 | 4,350 | 4,350 | -160 (-3.55%) | 40,600 |
5 Jul 2006 | USD | 4,470 | 4,550 | 4,390 | 4,510 | 4,510 | -10 (-0.22%) | 52,000 |
4 Jul 2006 | USD | 4,480 | 4,530 | 4,440 | 4,520 | 4,520 | +130 (+2.96%) | 72,300 |
3 Jul 2006 | USD | 4,370 | 4,430 | 4,340 | 4,390 | 4,390 | +100 (+2.33%) | 56,100 |
30 Jun 2006 | USD | 4,160 | 4,310 | 4,140 | 4,290 | 4,290 | +220 (+5.41%) | 44,700 |
29 Jun 2006 | USD | 4,080 | 4,130 | 4,050 | 4,070 | 4,070 | -30 (-0.73%) | 54,200 |
28 Jun 2006 | USD | 4,100 | 4,130 | 4,040 | 4,100 | 4,100 | -50 (-1.20%) | 21,000 |
27 Jun 2006 | USD | 4,160 | 4,180 | 4,140 | 4,150 | 4,150 | 0.0 (0.0%) | 21,600 |
26 Jun 2006 | USD | 4,100 | 4,200 | 4,010 | 4,150 | 4,150 | +80 (+1.97%) | 28,100 |
23 Jun 2006 | USD | 4,000 | 4,080 | 3,950 | 4,070 | 4,070 | +50 (+1.24%) | 25,800 |
22 Jun 2006 | USD | 4,030 | 4,050 | 4,010 | 4,020 | 4,020 | -10 (-0.25%) | 27,700 |
21 Jun 2006 | USD | 4,050 | 4,070 | 3,990 | 4,030 | 4,030 | 0.0 (0.0%) | 46,600 |
20 Jun 2006 | USD | 4,050 | 4,050 | 3,980 | 4,030 | 4,030 | +10 (+0.25%) | 44,500 |
19 Jun 2006 | USD | 4,000 | 4,070 | 3,950 | 4,020 | 4,020 | +10 (+0.25%) | 32,400 |
16 Jun 2006 | USD | 3,960 | 4,080 | 3,960 | 4,010 | 4,010 | +140 (+3.62%) | 42,800 |
15 Jun 2006 | USD | 3,790 | 3,880 | 3,740 | 3,870 | 3,870 | +220 (+6.03%) | 39,900 |
14 Jun 2006 | USD | 3,570 | 3,720 | 3,560 | 3,650 | 3,650 | -20 (-0.54%) | 58,500 |
13 Jun 2006 | USD | 3,820 | 3,820 | 3,670 | 3,670 | 3,670 | -140 (-3.67%) | 37,300 |