Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2006 | USD | 24.86 | 24.94 | 24.84 | 24.9 | 24.9 | +0.02 (+0.08%) | 66,500 |
20 Jan 2006 | USD | 24.9 | 25 | 24.7512 | 24.88 | 24.88 | +0.03 (+0.12%) | 55,500 |
19 Jan 2006 | USD | 24.63 | 25.12 | 24.59 | 24.85 | 24.85 | +0.27 (+1.10%) | 420,900 |
18 Jan 2006 | USD | 24.6 | 24.87 | 24.58 | 24.58 | 24.58 | -0.21 (-0.85%) | 58,800 |
17 Jan 2006 | USD | 24.9 | 25.02 | 24.61 | 24.79 | 24.79 | -0.34 (-1.35%) | 68,200 |
16 Jan 2006 | USD | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 25.21 | 25.36 | 24.96 | 25.13 | 25.13 | -0.07 (-0.28%) | 16,100 |
12 Jan 2006 | USD | 25.24 | 25.27 | 25.06 | 25.2 | 25.2 | -0.05 (-0.20%) | 29,700 |
11 Jan 2006 | USD | 25.47 | 25.47 | 25.16 | 25.25 | 25.25 | -0.22 (-0.86%) | 35,000 |
10 Jan 2006 | USD | 25.17 | 25.6 | 25.17 | 25.47 | 25.47 | +0.25 (+0.99%) | 29,500 |
9 Jan 2006 | USD | 25.35 | 25.55 | 25.1 | 25.22 | 25.22 | -0.2 (-0.79%) | 82,700 |
6 Jan 2006 | USD | 24.83 | 25.5 | 24.75 | 25.42 | 25.42 | +0.59 (+2.38%) | 69,500 |
5 Jan 2006 | USD | 24.7 | 24.83 | 24.3 | 24.83 | 24.83 | +0.1 (+0.40%) | 125,200 |
4 Jan 2006 | USD | 24.6 | 24.87 | 24.57 | 24.73 | 24.73 | +0.04 (+0.16%) | 86,800 |
3 Jan 2006 | USD | 24.85 | 24.92 | 24.37 | 24.69 | 24.69 | -0.11 (-0.44%) | 161,800 |
2 Jan 2006 | USD | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 24.55 | 24.91 | 24.28 | 24.8 | 24.8 | +0.15 (+0.61%) | 59,200 |
29 Dec 2005 | USD | 24.98 | 25 | 24.47 | 24.65 | 24.65 | -0.26 (-1.04%) | 75,000 |
28 Dec 2005 | USD | 24.9 | 25.18 | 24.88 | 24.91 | 24.91 | +0.06 (+0.24%) | 46,200 |
27 Dec 2005 | USD | 24.95 | 25.01 | 24.72 | 24.85 | 24.85 | -0.15 (-0.60%) | 54,500 |
26 Dec 2005 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 24.9 | 25.04 | 24.84 | 25 | 25 | +0.1 (+0.40%) | 15,500 |
22 Dec 2005 | USD | 24.85 | 24.95 | 24.82 | 24.9 | 24.9 | +0.05 (+0.20%) | 73,900 |
21 Dec 2005 | USD | 24.7 | 25.05 | 24.7 | 24.85 | 24.85 | +0.2 (+0.81%) | 43,200 |
20 Dec 2005 | USD | 24.61 | 24.7 | 24.55 | 24.65 | 24.65 | +0.04 (+0.16%) | 133,700 |
19 Dec 2005 | USD | 24.9 | 24.99 | 24.55 | 24.61 | 24.61 | -0.39 (-1.56%) | 84,600 |
16 Dec 2005 | USD | 25.11 | 25.14 | 24.97 | 25 | 25 | -0.11 (-0.44%) | 145,900 |
15 Dec 2005 | USD | 25.42 | 25.42 | 25.04 | 25.11 | 25.11 | -0.37 (-1.45%) | 28,500 |
14 Dec 2005 | USD | 25.55 | 25.58 | 25.39 | 25.48 | 25.48 | -0.02 (-0.08%) | 40,500 |
13 Dec 2005 | USD | 25.55 | 25.55 | 25.37 | 25.5 | 25.5 | -0.03 (-0.12%) | 47,700 |