Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 42 | 42.7 | 41 | 42 | 9.7967 | +0.5 (+1.20%) | 24,632 |
24 Jan 2006 | USD | 41.5 | 41.5 | 40.85 | 41.5 | 9.68 | +2 (+5.06%) | 13,600 |
23 Jan 2006 | USD | 39.5 | 40.05 | 39.3 | 39.5 | 9.2135 | 0.0 (0.0%) | 5,869 |
20 Jan 2006 | USD | 39.5 | 39.6 | 39.05 | 39.5 | 9.2135 | 0.0 (0.0%) | 8,441 |
19 Jan 2006 | USD | 39.5 | 39.6 | 39 | 39.5 | 9.2135 | -0.15 (-0.38%) | 9,845 |
18 Jan 2006 | USD | 39.65 | 39.75 | 39.2 | 39.65 | 9.2485 | +0.3 (+0.76%) | 21,263 |
17 Jan 2006 | USD | 39.35 | 39.6 | 39 | 39.35 | 9.1785 | -1.3 (-3.20%) | 16,831 |
16 Jan 2006 | USD | 40.65 | 40.65 | 40.65 | 40.65 | 9.4818 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 40.65 | 40.65 | 39.85 | 40.65 | 9.4818 | +0.25 (+0.62%) | 7,615 |
12 Jan 2006 | USD | 40.4 | 40.65 | 40 | 40.4 | 9.4234 | 0.0 (0.0%) | 9,163 |
11 Jan 2006 | USD | 40.4 | 40.45 | 39.65 | 40.4 | 9.4234 | +0.6 (+1.51%) | 4,646 |
10 Jan 2006 | USD | 39.8 | 40 | 39.4 | 39.8 | 9.2835 | +0.1 (+0.25%) | 28,721 |
9 Jan 2006 | USD | 39.7 | 40.5 | 39.65 | 39.7 | 9.2602 | -1.25 (-3.05%) | 9,181 |
6 Jan 2006 | USD | 40.95 | 40.95 | 40.05 | 40.95 | 9.5517 | +0.2 (+0.49%) | 10,312 |
5 Jan 2006 | USD | 40.75 | 40.75 | 40.05 | 40.75 | 9.5051 | +0.2 (+0.49%) | 24,388 |
4 Jan 2006 | USD | 40.55 | 41 | 40.4 | 40.55 | 9.4584 | +0.05 (+0.12%) | 16,557 |
3 Jan 2006 | USD | 40.5 | 40.5 | 40 | 40.5 | 9.4468 | +1.85 (+4.79%) | 10,048 |
2 Jan 2006 | USD | 38.65 | 38.65 | 38.65 | 38.65 | 9.0153 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 38.65 | 38.75 | 38.1 | 38.65 | 9.0153 | -0.75 (-1.90%) | 7,016 |
29 Dec 2005 | USD | 39.4 | 39.4 | 38.75 | 39.4 | 9.1902 | -0.15 (-0.38%) | 6,070 |
28 Dec 2005 | USD | 39.55 | 39.75 | 38.8 | 39.55 | 9.2252 | 0.0 (0.0%) | 28,435 |
27 Dec 2005 | USD | 39.55 | 39.6 | 39.2 | 39.55 | 9.2252 | +0.8 (+2.06%) | 11,380 |
26 Dec 2005 | USD | 38.75 | 38.75 | 38.75 | 38.75 | 9.0386 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 38.75 | 39.4 | 38.5 | 38.75 | 9.0386 | -0.75 (-1.90%) | 19,359 |
22 Dec 2005 | USD | 39.5 | 39.6 | 38.8 | 39.5 | 9.2135 | +1 (+2.60%) | 7,369 |
21 Dec 2005 | USD | 38.5 | 39.15 | 38.5 | 38.5 | 8.9803 | +0.15 (+0.39%) | 60,972 |
20 Dec 2005 | USD | 38.35 | 39 | 38.35 | 38.35 | 8.9453 | -0.4 (-1.03%) | 9,760 |
19 Dec 2005 | USD | 38.75 | 39.1 | 38.5 | 38.75 | 9.0386 | -0.45 (-1.15%) | 2,841 |
16 Dec 2005 | USD | 39.2 | 39.25 | 38.75 | 39.2 | 9.1435 | +0.4 (+1.03%) | 8,482 |
15 Dec 2005 | USD | 38.8 | 38.8 | 38.7 | 38.8 | 9.0502 | +0.55 (+1.44%) | 7,563 |