Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2006 | USD | 4,410 | 4,430 | 4,280 | 4,320 | 4,320 | -180 (-4%) | 49,700 |
28 Apr 2006 | USD | 4,520 | 4,520 | 4,390 | 4,500 | 4,500 | -70 (-1.53%) | 31,500 |
27 Apr 2006 | USD | 4,430 | 4,610 | 4,430 | 4,570 | 4,570 | +190 (+4.34%) | 78,100 |
26 Apr 2006 | USD | 4,360 | 4,400 | 4,340 | 4,380 | 4,380 | +70 (+1.62%) | 29,600 |
25 Apr 2006 | USD | 4,160 | 4,380 | 4,150 | 4,310 | 4,310 | +130 (+3.11%) | 34,300 |
24 Apr 2006 | USD | 4,280 | 4,280 | 4,150 | 4,180 | 4,180 | -150 (-3.46%) | 47,700 |
21 Apr 2006 | USD | 4,300 | 4,410 | 4,300 | 4,330 | 4,330 | -40 (-0.92%) | 68,000 |
20 Apr 2006 | USD | 4,470 | 4,490 | 4,330 | 4,370 | 4,370 | -130 (-2.89%) | 77,400 |
19 Apr 2006 | USD | 4,570 | 4,610 | 4,500 | 4,500 | 4,500 | -80 (-1.75%) | 18,800 |
18 Apr 2006 | USD | 4,500 | 4,600 | 4,480 | 4,580 | 4,580 | +80 (+1.78%) | 22,400 |
17 Apr 2006 | USD | 4,740 | 4,740 | 4,460 | 4,500 | 4,500 | -190 (-4.05%) | 41,200 |
14 Apr 2006 | USD | 4,710 | 4,710 | 4,680 | 4,690 | 4,690 | +40 (+0.86%) | 12,200 |
13 Apr 2006 | USD | 4,670 | 4,730 | 4,630 | 4,650 | 4,650 | -20 (-0.43%) | 35,200 |
12 Apr 2006 | USD | 4,740 | 4,740 | 4,620 | 4,670 | 4,670 | -120 (-2.51%) | 66,400 |
11 Apr 2006 | USD | 4,770 | 4,820 | 4,660 | 4,790 | 4,790 | 0.0 (0.0%) | 54,800 |
10 Apr 2006 | USD | 4,690 | 4,820 | 4,650 | 4,790 | 4,790 | +90 (+1.91%) | 30,800 |
7 Apr 2006 | USD | 4,750 | 4,760 | 4,630 | 4,700 | 4,700 | -90 (-1.88%) | 84,400 |
6 Apr 2006 | USD | 4,790 | 4,870 | 4,760 | 4,790 | 4,790 | -20 (-0.42%) | 55,500 |
5 Apr 2006 | USD | 4,910 | 4,940 | 4,800 | 4,810 | 4,810 | -140 (-2.83%) | 41,900 |
4 Apr 2006 | USD | 4,940 | 5,010 | 4,880 | 4,950 | 4,950 | +20 (+0.41%) | 58,900 |
3 Apr 2006 | USD | 4,900 | 5,010 | 4,880 | 4,930 | 4,930 | +10 (+0.20%) | 90,900 |
31 Mar 2006 | USD | 4,640 | 4,950 | 4,600 | 4,920 | 4,920 | +280 (+6.03%) | 98,000 |
30 Mar 2006 | USD | 4,590 | 4,670 | 4,510 | 4,640 | 4,640 | +90 (+1.98%) | 71,100 |
29 Mar 2006 | USD | 4,590 | 4,590 | 4,480 | 4,550 | 4,550 | -50 (-1.09%) | 74,100 |
28 Mar 2006 | USD | 4,620 | 4,640 | 4,600 | 4,600 | 4,600 | -10 (-0.22%) | 42,500 |
27 Mar 2006 | USD | 4,660 | 4,760 | 4,570 | 4,610 | 4,610 | -30 (-0.65%) | 52,000 |
24 Mar 2006 | USD | 4,650 | 4,720 | 4,630 | 4,640 | 4,640 | -10 (-0.22%) | 31,700 |
23 Mar 2006 | USD | 4,840 | 4,840 | 4,630 | 4,650 | 4,650 | -180 (-3.73%) | 39,400 |
22 Mar 2006 | USD | 4,770 | 4,830 | 4,770 | 4,830 | 4,830 | +50 (+1.05%) | 25,100 |
21 Mar 2006 | USD | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | 0.0 (0.0%) | 0 |