Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2007 | USD | 78.6 | 80.484 | 78.6 | 80.44 | 13.4067 | +1 (+1.26%) | 100,500 |
18 Jan 2007 | USD | 80.72 | 81.04 | 79.39 | 79.44 | 13.24 | -1.61 (-1.99%) | 46,400 |
17 Jan 2007 | USD | 80.85 | 81.66 | 80.67 | 81.05 | 13.5083 | +0.34 (+0.42%) | 61,300 |
16 Jan 2007 | USD | 81.86 | 82.31 | 80.71 | 80.71 | 13.4517 | -0.75 (-0.92%) | 65,600 |
15 Jan 2007 | USD | 81.46 | 81.46 | 81.46 | 81.46 | 13.5767 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 80.52 | 81.46 | 80.474 | 81.46 | 13.5767 | +1.23 (+1.53%) | 57,000 |
11 Jan 2007 | USD | 79.19 | 80.92 | 79.19 | 80.23 | 13.3717 | +1.64 (+2.09%) | 68,300 |
10 Jan 2007 | USD | 77.35 | 78.91 | 77.1 | 78.59 | 13.0983 | +0.5 (+0.64%) | 46,600 |
9 Jan 2007 | USD | 77.63 | 78.23 | 76.8901 | 78.0901 | 13.015 | +0.31 (+0.40%) | 45,400 |
8 Jan 2007 | USD | 77.3 | 78.02 | 76.85 | 77.78 | 12.9633 | +0.78 (+1.01%) | 85,800 |
5 Jan 2007 | USD | 78.5 | 78.504 | 77 | 77 | 12.8333 | -2.29 (-2.89%) | 57,800 |
4 Jan 2007 | USD | 78.49 | 79.5 | 77.84 | 79.29 | 13.215 | +0.25 (+0.32%) | 27,300 |
3 Jan 2007 | USD | 79.6 | 80.1448 | 77.37 | 79.04 | 13.1733 | +0.7 (+0.89%) | 94,500 |
2 Jan 2007 | USD | 78.34 | 78.34 | 78.34 | 78.34 | 13.0567 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 78.34 | 78.34 | 78.34 | 78.34 | 13.0567 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 79.3 | 80.0099 | 77.85 | 78.34 | 13.0567 | -1.41 (-1.77%) | 36,900 |
28 Dec 2006 | USD | 80.07 | 80.25 | 79.75 | 79.75 | 13.2917 | -0.56 (-0.70%) | 59,400 |
27 Dec 2006 | USD | 80.12 | 80.4 | 79.63 | 80.31 | 13.385 | +1.42 (+1.80%) | 41,000 |
26 Dec 2006 | USD | 77.75 | 79.06 | 77.75 | 78.89 | 13.1483 | +1.24 (+1.60%) | 49,100 |
25 Dec 2006 | USD | 77.65 | 77.65 | 77.65 | 77.65 | 12.9417 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 78.66 | 78.78 | 77.58 | 77.65 | 12.9417 | -1.21 (-1.53%) | 46,200 |
21 Dec 2006 | USD | 79.96 | 80.14 | 78.37 | 78.86 | 13.1433 | -0.69 (-0.87%) | 25,900 |
20 Dec 2006 | USD | 79.48 | 80.2499 | 79.36 | 79.55 | 13.2583 | -4.21 (-5.03%) | 17,900 |
19 Dec 2006 | USD | 82.9 | 84 | 82.22 | 83.76 | 13.96 | +0.2 (+0.24%) | 36,200 |
18 Dec 2006 | USD | 85.74 | 85.9 | 83.27 | 83.56 | 13.9267 | -1.41 (-1.66%) | 49,600 |
15 Dec 2006 | USD | 86.26 | 86.93 | 84.97 | 84.97 | 14.1617 | -0.84 (-0.98%) | 61,600 |
14 Dec 2006 | USD | 84.76 | 86.67 | 84.76 | 85.81 | 14.3017 | +1.11 (+1.31%) | 53,500 |
13 Dec 2006 | USD | 85.17 | 85.196 | 84.23 | 84.7 | 14.1167 | +0.37 (+0.44%) | 26,100 |
12 Dec 2006 | USD | 84.98 | 85.17 | 83.24 | 84.33 | 14.055 | -0.83 (-0.97%) | 57,700 |
11 Dec 2006 | USD | 85.3 | 85.64 | 84.78 | 85.1599 | 14.1933 | +0.06 (+0.07%) | 30,000 |