Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2006 | USD | 2,566.8 | 2,610 | 2,502 | 2,502 | 3,160,421.0526 | -36 (-1.42%) | 85 |
3 Apr 2006 | USD | 2,530.8 | 2,559.6001 | 2,502 | 2,538 | 3,205,894.7368 | +7.2 (+0.28%) | 70 |
31 Mar 2006 | USD | 2,548.8 | 2,588.3999 | 2,466 | 2,530.8 | 3,196,800 | -43.2 (-1.68%) | 60 |
30 Mar 2006 | USD | 2,617.2 | 2,664 | 2,484 | 2,574 | 3,251,368.4211 | -68.4 (-2.59%) | 117 |
29 Mar 2006 | USD | 2,592 | 2,664 | 2,566.8 | 2,642.3999 | 3,337,768.2947 | +75.6 (+2.95%) | 103 |
28 Mar 2006 | USD | 2,538 | 2,664 | 2,520 | 2,566.8 | 3,242,273.6842 | +32.4 (+1.28%) | 143 |
27 Mar 2006 | USD | 2,484 | 2,577.6001 | 2,484 | 2,534.3999 | 3,201,347.2421 | +39.6 (+1.59%) | 114 |
24 Mar 2006 | USD | 2,556 | 2,556 | 2,491.2 | 2,494.8 | 3,151,326.3158 | -18 (-0.72%) | 133 |
23 Mar 2006 | USD | 2,538 | 2,610 | 2,415.6001 | 2,512.8 | 3,174,063.1579 | +10.8 (+0.43%) | 248 |
22 Mar 2006 | USD | 2,541.6001 | 2,541.6001 | 2,476.8 | 2,502 | 3,160,421.0526 | -14.4 (-0.57%) | 174 |
21 Mar 2006 | USD | 2,466 | 2,538 | 2,448 | 2,516.3999 | 3,178,610.4 | +100.8 (+4.17%) | 259 |
20 Mar 2006 | USD | 2,520 | 2,520 | 2,361.6001 | 2,415.6001 | 3,051,284.3368 | -79.2 (-3.17%) | 396 |
17 Mar 2006 | USD | 2,314.8 | 2,512.8 | 2,314.8 | 2,494.8 | 3,151,326.3158 | +255.6 (+11.41%) | 282 |
16 Mar 2006 | USD | 2,152.8 | 2,340 | 2,152.8 | 2,239.2 | 2,828,463.1579 | +140.4 (+6.69%) | 108 |
15 Mar 2006 | USD | 2,116.8 | 2,116.8 | 2,088 | 2,098.8 | 2,651,115.7895 | -18 (-0.85%) | 226 |
14 Mar 2006 | USD | 2,196 | 2,271.6001 | 2,048.3999 | 2,116.8 | 2,673,852.6316 | -43.2 (-2%) | 135 |
13 Mar 2006 | USD | 2,224.8 | 2,224.8 | 2,145.6001 | 2,160 | 2,728,421.0526 | +36 (+1.69%) | 93 |
10 Mar 2006 | USD | 2,188.8 | 2,196 | 2,106 | 2,124 | 2,682,947.3684 | +90 (+4.42%) | 179 |
9 Mar 2006 | USD | 2,041.2 | 2,116.8 | 2,001.6 | 2,034 | 2,569,263.1579 | +64.8 (+3.29%) | 85 |
8 Mar 2006 | USD | 2,077.2 | 2,077.2 | 1,969.2 | 1,969.2 | 2,487,410.5263 | +14.4 (+0.74%) | 47 |
7 Mar 2006 | USD | 1,926 | 2,102.3999 | 1,922.4 | 1,954.8 | 2,469,221.0526 | -39.6 (-1.99%) | 28 |
6 Mar 2006 | USD | 2,095.2 | 2,203.2 | 1,969.2 | 1,994.4 | 2,519,242.1053 | -126 (-5.94%) | 16 |
3 Mar 2006 | USD | 2,055.6001 | 2,206.8 | 1,980 | 2,120.3999 | 2,678,399.8737 | +50.4 (+2.43%) | 18 |
2 Mar 2006 | USD | 2,178 | 2,451.6001 | 2,070 | 2,070 | 2,614,736.8421 | -108 (-4.96%) | 140 |
1 Mar 2006 | USD | 2,098.8 | 2,178 | 1,954.8 | 2,178 | 2,751,157.8947 | +108 (+5.22%) | 80 |
28 Feb 2006 | USD | 2,016 | 2,106 | 2,008.8 | 2,070 | 2,614,736.8421 | -25.2 (-1.20%) | 197 |
27 Feb 2006 | USD | 1,962 | 2,160 | 1,962 | 2,095.2 | 2,646,568.4211 | +133.2 (+6.79%) | 108 |
24 Feb 2006 | USD | 1,926 | 1,962 | 1,926 | 1,962 | 2,478,315.7895 | +43.2 (+2.25%) | 21 |
23 Feb 2006 | USD | 1,818 | 1,922.4 | 1,818 | 1,918.8 | 2,423,747.3684 | +64.8 (+3.50%) | 90 |
22 Feb 2006 | USD | 1,868.4 | 1,893.6 | 1,836 | 1,854 | 2,341,894.7368 | +25.2 (+1.38%) | 59 |