Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 25 | 26.65 | 24.9801 | 26.65 | 2.665 | +1 (+3.90%) | 99,900 |
17 Jan 2006 | USD | 26.9 | 26.9 | 25.45 | 25.65 | 2.565 | -1.52 (-5.59%) | 84,800 |
16 Jan 2006 | USD | 27.17 | 27.17 | 27.17 | 27.17 | 2.717 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 27.52 | 27.55 | 27.15 | 27.17 | 2.717 | -0.4 (-1.45%) | 48,800 |
12 Jan 2006 | USD | 27.05 | 27.61 | 27.0001 | 27.57 | 2.757 | +0.5 (+1.85%) | 65,400 |
11 Jan 2006 | USD | 26.95 | 27.3 | 26.8 | 27.07 | 2.707 | +0.27 (+1.01%) | 117,800 |
10 Jan 2006 | USD | 26.45 | 26.88 | 26.33 | 26.8 | 2.68 | +0.2 (+0.75%) | 40,700 |
9 Jan 2006 | USD | 26.45 | 26.8 | 26.03 | 26.6 | 2.66 | +0.15 (+0.57%) | 90,300 |
6 Jan 2006 | USD | 26.58 | 26.62 | 26.33 | 26.45 | 2.645 | -0.17 (-0.64%) | 70,800 |
5 Jan 2006 | USD | 26.45 | 26.8 | 26.4 | 26.62 | 2.662 | +0.27 (+1.02%) | 107,500 |
4 Jan 2006 | USD | 25.82 | 26.73 | 25.68 | 26.35 | 2.635 | +0.49 (+1.89%) | 104,300 |
3 Jan 2006 | USD | 25.5 | 26.01 | 25.46 | 25.86 | 2.586 | +0.45 (+1.77%) | 242,500 |
2 Jan 2006 | USD | 25.41 | 25.41 | 25.41 | 25.41 | 2.541 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 25.55 | 25.55 | 25.25 | 25.41 | 2.541 | -0.34 (-1.32%) | 79,400 |
29 Dec 2005 | USD | 25.45 | 25.95 | 25.45 | 25.75 | 2.575 | +0.33 (+1.30%) | 35,900 |
28 Dec 2005 | USD | 25.3 | 25.64 | 25.25 | 25.42 | 2.542 | +0.11 (+0.43%) | 32,400 |
27 Dec 2005 | USD | 25.5 | 25.57 | 25.01 | 25.31 | 2.531 | -0.19 (-0.75%) | 135,600 |
26 Dec 2005 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 2.55 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 25.75 | 25.76 | 25.34 | 25.5 | 2.55 | -0.35 (-1.35%) | 37,000 |
22 Dec 2005 | USD | 25.15 | 25.85 | 24.96 | 25.85 | 2.585 | +0.85 (+3.40%) | 186,100 |
21 Dec 2005 | USD | 24.06 | 25.03 | 24.05 | 25 | 2.5 | +0.95 (+3.95%) | 69,800 |
20 Dec 2005 | USD | 23.7 | 24.15 | 23.58 | 24.05 | 2.405 | +0.35 (+1.48%) | 126,900 |
19 Dec 2005 | USD | 23.5 | 23.95 | 23.39 | 23.7 | 2.37 | +0.14 (+0.59%) | 206,600 |
16 Dec 2005 | USD | 23.55 | 23.56 | 23.2 | 23.56 | 2.356 | +0.05 (+0.21%) | 174,500 |
15 Dec 2005 | USD | 23.8 | 23.9 | 23.4701 | 23.51 | 2.351 | -0.34 (-1.43%) | 28,100 |
14 Dec 2005 | USD | 23.6 | 23.87 | 23.43 | 23.85 | 2.385 | +0.21 (+0.89%) | 28,400 |
13 Dec 2005 | USD | 24.15 | 24.21 | 23.58 | 23.64 | 2.364 | -0.36 (-1.50%) | 65,700 |
12 Dec 2005 | USD | 23.88 | 24.3 | 23.85 | 24 | 2.4 | +0.12 (+0.50%) | 67,500 |
9 Dec 2005 | USD | 23 | 24.3 | 23 | 23.88 | 2.388 | +0.81 (+3.51%) | 165,800 |
8 Dec 2005 | USD | 22.95 | 23.2 | 22.8155 | 23.07 | 2.307 | +0.19 (+0.83%) | 68,900 |