Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 44 | 44.19 | 43.79 | 44.11 | 44.11 | +0.28 (+0.64%) | 674,100 |
24 Jan 2006 | USD | 44 | 44.17 | 43.6001 | 43.83 | 43.83 | -0.05 (-0.11%) | 348,700 |
23 Jan 2006 | USD | 44.05 | 44.27 | 43.66 | 43.88 | 43.88 | -0.28 (-0.63%) | 1,002,300 |
20 Jan 2006 | USD | 44.36 | 44.8 | 44.1 | 44.16 | 44.16 | -0.22 (-0.50%) | 631,500 |
19 Jan 2006 | USD | 43.73 | 45.2 | 43.58 | 44.38 | 44.38 | +0.85 (+1.95%) | 2,483,700 |
18 Jan 2006 | USD | 42.91 | 43.68 | 42.72 | 43.53 | 43.53 | +0.22 (+0.51%) | 419,600 |
17 Jan 2006 | USD | 44.35 | 44.57 | 43.2 | 43.31 | 43.31 | -1.1 (-2.48%) | 410,800 |
16 Jan 2006 | USD | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 44.37 | 44.48 | 44.16 | 44.41 | 44.41 | +0.03 (+0.07%) | 293,900 |
12 Jan 2006 | USD | 44.56 | 44.63 | 44.32 | 44.38 | 44.38 | -0.18 (-0.40%) | 229,700 |
11 Jan 2006 | USD | 44.2 | 44.67 | 44.2 | 44.56 | 44.56 | +0.47 (+1.07%) | 517,600 |
10 Jan 2006 | USD | 44.01 | 44.35 | 43.9 | 44.09 | 44.09 | +0.05 (+0.11%) | 771,200 |
9 Jan 2006 | USD | 44.25 | 44.49 | 43.95 | 44.04 | 44.04 | -0.22 (-0.50%) | 495,400 |
6 Jan 2006 | USD | 45.02 | 45.08 | 44.14 | 44.26 | 44.26 | -0.46 (-1.03%) | 852,900 |
5 Jan 2006 | USD | 44.87 | 44.95 | 44.47 | 44.72 | 44.72 | +0.05 (+0.11%) | 828,500 |
4 Jan 2006 | USD | 44.1 | 45.03 | 44.1 | 44.67 | 44.67 | +0.6 (+1.36%) | 602,800 |
3 Jan 2006 | USD | 43.65 | 44.13 | 43.21 | 44.07 | 44.07 | +0.58 (+1.33%) | 581,400 |
2 Jan 2006 | USD | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 43.45 | 43.55 | 43.21 | 43.49 | 43.49 | -0.19 (-0.43%) | 182,100 |
29 Dec 2005 | USD | 43.74 | 44.07 | 43.55 | 43.68 | 43.68 | +0.15 (+0.34%) | 427,200 |
28 Dec 2005 | USD | 43.32 | 43.7 | 43.06 | 43.53 | 43.53 | +0.48 (+1.11%) | 424,100 |
27 Dec 2005 | USD | 43.21 | 44.05 | 43.05 | 43.05 | 43.05 | -0.16 (-0.37%) | 258,800 |
26 Dec 2005 | USD | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 43.23 | 43.65 | 42.92 | 43.21 | 43.21 | -0.09 (-0.21%) | 469,400 |
22 Dec 2005 | USD | 42.79 | 43.34 | 42.78 | 43.3 | 43.3 | +0.58 (+1.36%) | 493,800 |
21 Dec 2005 | USD | 42.7 | 42.96 | 42.5 | 42.72 | 42.72 | +0.07 (+0.16%) | 789,300 |
20 Dec 2005 | USD | 42.65 | 43.09 | 42.32 | 42.65 | 42.65 | +1.27 (+3.07%) | 1,441,100 |
19 Dec 2005 | USD | 42.03 | 42.1 | 40.96 | 41.38 | 41.38 | -0.85 (-2.01%) | 726,300 |
16 Dec 2005 | USD | 42.38 | 42.51 | 41.96 | 42.23 | 42.23 | -0.15 (-0.35%) | 737,100 |
15 Dec 2005 | USD | 43.24 | 43.24 | 41.84 | 42.38 | 42.38 | -0.85 (-1.97%) | 1,305,100 |