Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2006 | USD | 76.22 | 76.27 | 75.3 | 75.39 | 18.8475 | -1.24 (-1.62%) | 6,200 |
16 May 2006 | USD | 77.22 | 77.22 | 76.63 | 76.63 | 19.1575 | -0.36 (-0.47%) | 3,500 |
15 May 2006 | USD | 76.79 | 77.04 | 76.49 | 76.99 | 19.2475 | -0.15 (-0.19%) | 3,500 |
12 May 2006 | USD | 77.9 | 77.9 | 77.14 | 77.14 | 19.285 | -1.26 (-1.61%) | 7,100 |
11 May 2006 | USD | 79.57 | 79.57 | 78.4 | 78.4 | 19.6 | -1.11 (-1.40%) | 2,900 |
10 May 2006 | USD | 79.48 | 79.64 | 79.23 | 79.51 | 19.8775 | -0.02 (-0.03%) | 24,800 |
9 May 2006 | USD | 79.58 | 79.67 | 79.45 | 79.53 | 19.8825 | +0.03 (+0.04%) | 3,000 |
8 May 2006 | USD | 79.35 | 79.63 | 79.35 | 79.5 | 19.875 | +0.06 (+0.08%) | 77,900 |
5 May 2006 | USD | 79.02 | 79.45 | 78.91 | 79.44 | 19.86 | +0.75 (+0.95%) | 8,700 |
4 May 2006 | USD | 78.37 | 78.69 | 78.37 | 78.69 | 19.6725 | +0.62 (+0.79%) | 2,900 |
3 May 2006 | USD | 77.88 | 78.08 | 77.82 | 78.07 | 19.5175 | +0.17 (+0.22%) | 4,900 |
2 May 2006 | USD | 77.67 | 77.98 | 77.67 | 77.9 | 19.475 | +0.02 (+0.03%) | 10,600 |
1 May 2006 | USD | 78.5 | 78.5 | 77.79 | 77.88 | 19.47 | -0.15 (-0.19%) | 4,800 |
28 Apr 2006 | USD | 78.08 | 78.2 | 78 | 78.03 | 19.5075 | -0.02 (-0.03%) | 3,300 |
27 Apr 2006 | USD | 77.63 | 78.35 | 77.37 | 78.05 | 19.5125 | -0.3 (-0.38%) | 20,500 |
26 Apr 2006 | USD | 78.47 | 78.73 | 78.35 | 78.35 | 19.5875 | +0.08 (+0.10%) | 4,600 |
25 Apr 2006 | USD | 78.63 | 78.72 | 78.12 | 78.27 | 19.5675 | -0.35 (-0.45%) | 12,900 |
24 Apr 2006 | USD | 78.68 | 78.68 | 78.332 | 78.62 | 19.655 | -0.15 (-0.19%) | 5,500 |
21 Apr 2006 | USD | 79.3 | 79.3 | 78.6784 | 78.77 | 19.6925 | -0.312 (-0.39%) | 3,900 |
20 Apr 2006 | USD | 78.86 | 79.17 | 78.86 | 79.082 | 19.7705 | +0.052 (+0.07%) | 1,500 |
19 Apr 2006 | USD | 78.74 | 79.03 | 78.633 | 79.03 | 19.7575 | +0.47 (+0.60%) | 1,500 |
18 Apr 2006 | USD | 77.21 | 78.56 | 77.21 | 78.56 | 19.64 | +1.65 (+2.15%) | 3,100 |
17 Apr 2006 | USD | 77.06 | 77.41 | 76.66 | 76.91 | 19.2275 | -0.1 (-0.13%) | 4,100 |
14 Apr 2006 | USD | 77.01 | 77.01 | 77.01 | 77.01 | 19.2525 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 76.92 | 77.23 | 76.9 | 77.01 | 19.2525 | +0.02 (+0.03%) | 23,300 |
12 Apr 2006 | USD | 76.98 | 77.2 | 76.92 | 76.99 | 19.2475 | +0.11 (+0.14%) | 3,400 |
11 Apr 2006 | USD | 77.43 | 77.43 | 76.88 | 76.88 | 19.22 | -0.68 (-0.88%) | 4,800 |
10 Apr 2006 | USD | 77.88 | 77.969 | 77.56 | 77.56 | 19.39 | -0.49 (-0.63%) | 2,900 |
7 Apr 2006 | USD | 79.03 | 79.03 | 77.92 | 78.05 | 19.5125 | -0.62 (-0.79%) | 2,900 |
6 Apr 2006 | USD | 78.85 | 78.85 | 78.33 | 78.67 | 19.6675 | -0.25 (-0.32%) | 24,000 |