Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 79.63 | 79.63 | 77.91 | 78.9 | 78.9 | -1 (-1.25%) | 131,700 |
17 Jan 2006 | USD | 79.53 | 79.9 | 79.3 | 79.9 | 79.9 | +1.58 (+2.02%) | 65,300 |
16 Jan 2006 | USD | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 77.49 | 78.39 | 77.34 | 78.32 | 78.32 | +1.02 (+1.32%) | 88,800 |
12 Jan 2006 | USD | 78.7 | 78.85 | 77.16 | 77.3 | 77.3 | -0.34 (-0.44%) | 45,900 |
11 Jan 2006 | USD | 77.2 | 77.97 | 76.3301 | 77.64 | 77.64 | +0.341 (+0.44%) | 38,600 |
10 Jan 2006 | USD | 76.91 | 77.78 | 76.89 | 77.299 | 77.299 | +0.589 (+0.77%) | 40,800 |
9 Jan 2006 | USD | 76.99 | 77.039 | 76.1 | 76.71 | 76.71 | +0.11 (+0.14%) | 56,900 |
6 Jan 2006 | USD | 76.6 | 76.85 | 75.85 | 76.6 | 76.6 | +1.65 (+2.20%) | 55,000 |
5 Jan 2006 | USD | 75.81 | 75.81 | 74.26 | 74.95 | 74.95 | -1.05 (-1.38%) | 50,900 |
4 Jan 2006 | USD | 75.12 | 76.1 | 74.92 | 76 | 76 | +0.6 (+0.80%) | 62,500 |
3 Jan 2006 | USD | 73.44 | 75.49 | 73.3 | 75.4 | 75.4 | +3.21 (+4.45%) | 87,400 |
2 Jan 2006 | USD | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 71.61 | 72.7 | 71.5 | 72.19 | 72.19 | +0.32 (+0.45%) | 23,000 |
29 Dec 2005 | USD | 72.5 | 73.1 | 71.87 | 71.87 | 71.87 | -0.63 (-0.87%) | 41,800 |
28 Dec 2005 | USD | 72.16 | 72.89 | 71.86 | 72.5 | 72.5 | +1 (+1.40%) | 22,400 |
27 Dec 2005 | USD | 72.69 | 72.69 | 70.95 | 71.5 | 71.5 | -2.2 (-2.99%) | 140,500 |
26 Dec 2005 | USD | 73.7 | 73.7 | 73.7 | 73.7 | 73.7 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 72.96 | 73.83 | 72.538 | 73.7 | 73.7 | -0.08 (-0.11%) | 63,700 |
22 Dec 2005 | USD | 74.09 | 74.298 | 73.5 | 73.78 | 73.78 | -0.77 (-1.03%) | 10,700 |
21 Dec 2005 | USD | 74.94 | 75.22 | 74.3 | 74.5501 | 74.5501 | +0.2 (+0.27%) | 23,000 |
20 Dec 2005 | USD | 74.14 | 74.5899 | 73.85 | 74.35 | 74.35 | +0.72 (+0.98%) | 24,600 |
19 Dec 2005 | USD | 74.25 | 74.79 | 73.52 | 73.63 | 73.63 | -0.37 (-0.50%) | 25,400 |
16 Dec 2005 | USD | 75.95 | 75.95 | 74 | 74 | 74 | -1.85 (-2.44%) | 25,400 |
15 Dec 2005 | USD | 76.51 | 76.51 | 75.49 | 75.85 | 75.85 | -0.82 (-1.07%) | 23,500 |
14 Dec 2005 | USD | 76.08 | 76.67 | 75.6 | 76.67 | 76.67 | +1.118 (+1.48%) | 113,900 |
13 Dec 2005 | USD | 76.2 | 76.83 | 75.552 | 75.552 | 75.552 | -0.318 (-0.42%) | 32,100 |
12 Dec 2005 | USD | 75.9 | 76 | 75.25 | 75.87 | 75.87 | +0.82 (+1.09%) | 27,700 |
9 Dec 2005 | USD | 75.34 | 75.46 | 74.7401 | 75.05 | 75.05 | -0.95 (-1.25%) | 24,800 |
8 Dec 2005 | USD | 74.85 | 76 | 74.65 | 76 | 76 | +1.4 (+1.88%) | 17,900 |