Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2006 | USD | 4,750 | 4,840 | 4,750 | 4,780 | 4,780 | +30 (+0.63%) | 49,500 |
17 Mar 2006 | USD | 4,620 | 4,830 | 4,580 | 4,750 | 4,750 | +140 (+3.04%) | 89,300 |
16 Mar 2006 | USD | 4,710 | 4,720 | 4,560 | 4,610 | 4,610 | -110 (-2.33%) | 48,300 |
15 Mar 2006 | USD | 4,710 | 4,930 | 4,650 | 4,720 | 4,720 | -90 (-1.87%) | 99,500 |
14 Mar 2006 | USD | 4,830 | 4,830 | 4,640 | 4,810 | 4,810 | -50 (-1.03%) | 92,400 |
13 Mar 2006 | USD | 4,600 | 4,990 | 4,580 | 4,860 | 4,860 | +340 (+7.52%) | 141,100 |
10 Mar 2006 | USD | 4,450 | 4,570 | 4,360 | 4,520 | 4,520 | +90 (+2.03%) | 114,600 |
9 Mar 2006 | USD | 3,950 | 4,460 | 3,950 | 4,430 | 4,430 | +470 (+11.87%) | 136,500 |
8 Mar 2006 | USD | 3,910 | 3,990 | 3,900 | 3,960 | 3,960 | -100 (-2.46%) | 41,300 |
7 Mar 2006 | USD | 4,060 | 4,120 | 3,980 | 4,060 | 4,060 | 0.0 (0.0%) | 38,600 |
6 Mar 2006 | USD | 4,030 | 4,080 | 3,950 | 4,060 | 4,060 | +120 (+3.05%) | 37,100 |
3 Mar 2006 | USD | 3,940 | 4,010 | 3,900 | 3,940 | 3,940 | -100 (-2.48%) | 113,200 |
2 Mar 2006 | USD | 4,190 | 4,240 | 4,040 | 4,040 | 4,040 | -140 (-3.35%) | 73,000 |
1 Mar 2006 | USD | 4,480 | 4,480 | 4,140 | 4,180 | 4,180 | -370 (-8.13%) | 92,600 |
28 Feb 2006 | USD | 4,410 | 4,600 | 4,260 | 4,550 | 4,550 | +190 (+4.36%) | 99,500 |
27 Feb 2006 | USD | 4,350 | 4,470 | 4,300 | 4,360 | 4,360 | +110 (+2.59%) | 96,800 |
24 Feb 2006 | USD | 4,150 | 4,260 | 4,080 | 4,250 | 4,250 | +90 (+2.16%) | 38,800 |
23 Feb 2006 | USD | 4,050 | 4,200 | 4,020 | 4,160 | 4,160 | +120 (+2.97%) | 58,400 |
22 Feb 2006 | USD | 4,080 | 4,170 | 4,020 | 4,040 | 4,040 | -40 (-0.98%) | 42,800 |
21 Feb 2006 | USD | 3,810 | 4,130 | 3,800 | 4,080 | 4,080 | +220 (+5.70%) | 62,300 |
20 Feb 2006 | USD | 4,000 | 4,090 | 3,830 | 3,860 | 3,860 | -170 (-4.22%) | 73,800 |
17 Feb 2006 | USD | 4,340 | 4,340 | 3,970 | 4,030 | 4,030 | -260 (-6.06%) | 116,500 |
16 Feb 2006 | USD | 4,240 | 4,360 | 4,120 | 4,290 | 4,290 | +80 (+1.90%) | 66,000 |
15 Feb 2006 | USD | 4,270 | 4,330 | 4,100 | 4,210 | 4,210 | +90 (+2.18%) | 103,100 |
14 Feb 2006 | USD | 4,340 | 4,340 | 4,010 | 4,120 | 4,120 | -220 (-5.07%) | 152,900 |
13 Feb 2006 | USD | 4,760 | 4,760 | 4,270 | 4,340 | 4,340 | -430 (-9.01%) | 106,500 |
10 Feb 2006 | USD | 5,030 | 5,030 | 4,630 | 4,770 | 4,770 | -250 (-4.98%) | 72,300 |
9 Feb 2006 | USD | 5,090 | 5,140 | 5,000 | 5,020 | 5,020 | +10 (+0.20%) | 41,400 |
8 Feb 2006 | USD | 5,110 | 5,170 | 5,010 | 5,010 | 5,010 | -110 (-2.15%) | 58,000 |
7 Feb 2006 | USD | 5,050 | 5,150 | 5,040 | 5,120 | 5,120 | +90 (+1.79%) | 58,700 |