Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 24.71 | 24.99 | 24.7 | 24.82 | 24.82 | +0.11 (+0.45%) | 66,900 |
24 Jan 2006 | USD | 24.62 | 24.76 | 24.5844 | 24.71 | 24.71 | +0.06 (+0.24%) | 55,700 |
23 Jan 2006 | USD | 24.6 | 24.66 | 24.45 | 24.65 | 24.65 | +0.22 (+0.90%) | 45,600 |
20 Jan 2006 | USD | 24.43 | 24.52 | 24.401 | 24.43 | 24.43 | +0.03 (+0.12%) | 25,700 |
19 Jan 2006 | USD | 24.26 | 24.55 | 24.21 | 24.4 | 24.4 | +0.19 (+0.78%) | 65,200 |
18 Jan 2006 | USD | 24.1 | 24.22 | 24.07 | 24.21 | 24.21 | +0.09 (+0.37%) | 65,100 |
17 Jan 2006 | USD | 24.05 | 24.13 | 24.04 | 24.12 | 24.12 | +0.04 (+0.17%) | 81,000 |
16 Jan 2006 | USD | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 24.07 | 24.18 | 24.02 | 24.08 | 24.08 | -0.01 (-0.04%) | 60,200 |
12 Jan 2006 | USD | 24.14 | 24.22 | 24.0501 | 24.09 | 24.09 | -0.06 (-0.25%) | 65,600 |
11 Jan 2006 | USD | 24.1 | 24.199 | 24.1 | 24.15 | 24.15 | -0.03 (-0.12%) | 59,700 |
10 Jan 2006 | USD | 24.01 | 24.1899 | 24.0096 | 24.18 | 24.18 | +0.13 (+0.54%) | 46,700 |
9 Jan 2006 | USD | 23.89 | 24.24 | 23.86 | 24.05 | 24.05 | +0.17 (+0.71%) | 96,800 |
6 Jan 2006 | USD | 23.72 | 23.88 | 23.59 | 23.88 | 23.88 | +0.31 (+1.32%) | 58,800 |
5 Jan 2006 | USD | 23.45 | 23.63 | 23.42 | 23.57 | 23.57 | +0.17 (+0.73%) | 64,700 |
4 Jan 2006 | USD | 23.01 | 23.41 | 22.98 | 23.4 | 23.4 | +0.37 (+1.61%) | 94,400 |
3 Jan 2006 | USD | 22.55 | 23.03 | 22.55 | 23.03 | 23.03 | +0.55 (+2.45%) | 123,000 |
2 Jan 2006 | USD | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 22.5 | 22.5 | 22.33 | 22.48 | 22.48 | +0.1 (+0.45%) | 188,200 |
29 Dec 2005 | USD | 22.56 | 22.6399 | 22.34 | 22.38 | 22.38 | -0.27 (-1.19%) | 115,300 |
28 Dec 2005 | USD | 22.7 | 22.82 | 22.6401 | 22.65 | 22.65 | -0.02 (-0.09%) | 110,300 |
27 Dec 2005 | USD | 22.62 | 22.7299 | 22.55 | 22.67 | 22.67 | -0.03 (-0.13%) | 93,700 |
26 Dec 2005 | USD | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 22.65 | 22.72 | 22.6072 | 22.7 | 22.7 | +0.15 (+0.67%) | 104,500 |
22 Dec 2005 | USD | 22.49 | 22.6299 | 22.38 | 22.55 | 22.55 | -0.4 (-1.74%) | 129,700 |
21 Dec 2005 | USD | 22.64 | 23 | 22.6212 | 22.95 | 22.95 | +0.24 (+1.06%) | 100,900 |
20 Dec 2005 | USD | 22.83 | 22.83 | 22.56 | 22.71 | 22.71 | -0.09 (-0.39%) | 114,500 |
19 Dec 2005 | USD | 23.09 | 23.1 | 22.55 | 22.8 | 22.8 | -0.24 (-1.04%) | 188,800 |
16 Dec 2005 | USD | 22.52 | 23.08 | 22.52 | 23.04 | 23.04 | +0.46 (+2.04%) | 198,200 |
15 Dec 2005 | USD | 22.95 | 22.97 | 22.46 | 22.58 | 22.58 | -0.32 (-1.40%) | 296,300 |