Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2006 | USD | 22.15 | 22.51 | 22.15 | 22.32 | 223.2 | +0.08 (+0.36%) | 1,120,200 |
11 Jan 2006 | USD | 21.88 | 22.43 | 21.86 | 22.24 | 222.4 | +0.29 (+1.32%) | 1,747,100 |
10 Jan 2006 | USD | 21.99 | 22.35 | 21.81 | 21.95 | 219.5 | -0.54 (-2.40%) | 2,688,100 |
9 Jan 2006 | USD | 22.52 | 22.7 | 22.44 | 22.49 | 224.9 | -0.09 (-0.40%) | 841,900 |
6 Jan 2006 | USD | 22.32 | 22.65 | 22.31 | 22.58 | 225.8 | +0.33 (+1.48%) | 934,700 |
5 Jan 2006 | USD | 22.22 | 22.54 | 22.18 | 22.25 | 222.5 | -0.02 (-0.09%) | 972,500 |
4 Jan 2006 | USD | 22.7 | 23 | 22.07 | 22.27 | 222.7 | -0.5 (-2.20%) | 1,133,500 |
3 Jan 2006 | USD | 22.63 | 23.04 | 22.49 | 22.77 | 227.7 | +0.18 (+0.80%) | 658,400 |
2 Jan 2006 | USD | 22.59 | 22.59 | 22.59 | 22.59 | 225.9 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 22.82 | 22.82 | 22.55 | 22.59 | 225.9 | -0.22 (-0.96%) | 399,367 |
29 Dec 2005 | USD | 22.74 | 22.96 | 22.65 | 22.81 | 228.1 | +0.07 (+0.31%) | 736,668 |
28 Dec 2005 | USD | 22.75 | 22.95 | 22.67 | 22.74 | 227.4 | -0.04 (-0.18%) | 641,451 |
27 Dec 2005 | USD | 23.01 | 23.08 | 22.72 | 22.78 | 227.8 | -0.26 (-1.13%) | 518,611 |
26 Dec 2005 | USD | 23.04 | 23.04 | 23.04 | 23.04 | 230.4 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 23.21 | 23.37 | 22.92 | 23.04 | 230.4 | -0.22 (-0.95%) | 636,642 |
22 Dec 2005 | USD | 22.8 | 23.43 | 22.8 | 23.26 | 232.6 | +0.38 (+1.66%) | 805,176 |
21 Dec 2005 | USD | 22.92 | 23.14 | 22.7 | 22.88 | 228.8 | -0.05 (-0.22%) | 864,045 |
20 Dec 2005 | USD | 23.29 | 23.38 | 22.88 | 22.93 | 229.3 | -0.38 (-1.63%) | 671,538 |
19 Dec 2005 | USD | 23.26 | 23.55 | 23.06 | 23.31 | 233.1 | +0.06 (+0.26%) | 740,876 |
16 Dec 2005 | USD | 23.11 | 23.35 | 23.1 | 23.25 | 232.5 | +0.07 (+0.30%) | 760,576 |
15 Dec 2005 | USD | 23.51 | 23.56 | 22.91 | 23.18 | 231.8 | -0.34 (-1.45%) | 519,065 |
14 Dec 2005 | USD | 23.1 | 23.62 | 23.1 | 23.52 | 235.2 | +0.36 (+1.55%) | 679,388 |
13 Dec 2005 | USD | 23.15 | 23.25 | 22.95 | 23.16 | 231.6 | +0.04 (+0.17%) | 527,470 |
12 Dec 2005 | USD | 23.02 | 23.14 | 22.92 | 23.12 | 231.2 | +0.19 (+0.83%) | 549,224 |
9 Dec 2005 | USD | 22.94 | 23.04 | 22.83 | 22.93 | 229.3 | +0.1 (+0.44%) | 1,419,400 |
8 Dec 2005 | USD | 22.65 | 22.94 | 22.1 | 22.83 | 228.3 | +0.14 (+0.62%) | 1,313,170 |
7 Dec 2005 | USD | 22.91 | 23.04 | 22.63 | 22.69 | 226.9 | -0.31 (-1.35%) | 1,125,860 |
6 Dec 2005 | USD | 23.09 | 23.25 | 22.91 | 23 | 230 | -0.04 (-0.17%) | 662,857 |
5 Dec 2005 | USD | 23.26 | 23.26 | 22.92 | 23.04 | 230.4 | -0.15 (-0.65%) | 675,305 |
2 Dec 2005 | USD | 23.26 | 23.36 | 23.01 | 23.19 | 231.9 | -0.03 (-0.13%) | 686,698 |