Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2006 | USD | 28.15 | 29.2 | 28.15 | 28.98 | 16,518.562 | +0.93 (+3.32%) | 354,600 |
1 Feb 2006 | USD | 28.05 | 28.49 | 27.9 | 28.05 | 15,988.4632 | 0.0 (0.0%) | 502,200 |
31 Jan 2006 | USD | 27.45 | 28.39 | 27.4 | 28.05 | 15,988.4632 | +0.1 (+0.36%) | 205,400 |
30 Jan 2006 | USD | 26.35 | 27.95 | 26.35 | 27.95 | 15,931.4634 | +1.7 (+6.48%) | 215,700 |
27 Jan 2006 | USD | 25.39 | 26.33 | 25.39 | 26.25 | 14,962.4656 | +0.91 (+3.59%) | 187,600 |
26 Jan 2006 | USD | 25.85 | 25.85 | 24.95 | 25.34 | 14,443.7668 | -0.61 (-2.35%) | 384,700 |
25 Jan 2006 | USD | 26.35 | 26.35 | 25.75 | 25.95 | 14,791.466 | -0.15 (-0.57%) | 928,300 |
24 Jan 2006 | USD | 25.6 | 26.38 | 25.6 | 26.1 | 14,876.9658 | +0.6 (+2.35%) | 598,400 |
23 Jan 2006 | USD | 24.9 | 25.7 | 24.7803 | 25.5 | 14,534.9666 | +0.6 (+2.41%) | 845,500 |
20 Jan 2006 | USD | 24.7 | 25.15 | 24.67 | 24.9 | 14,192.9674 | +0.4 (+1.63%) | 899,000 |
19 Jan 2006 | USD | 22.9 | 24.64 | 22.56 | 24.5 | 13,964.9679 | +1.8 (+7.93%) | 763,400 |
18 Jan 2006 | USD | 22.8 | 23.25 | 22.25 | 22.7 | 12,938.9702 | -0.05 (-0.22%) | 453,100 |
17 Jan 2006 | USD | 22.29 | 22.8 | 22.15 | 22.75 | 12,967.4702 | +0.71 (+3.22%) | 603,600 |
16 Jan 2006 | USD | 22.04 | 22.04 | 22.04 | 22.04 | 12,562.7711 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 20.4 | 22.41 | 20.39 | 22.04 | 12,562.7711 | +1.68 (+8.25%) | 776,300 |
12 Jan 2006 | USD | 20.95 | 20.95 | 19.91 | 20.36 | 11,605.1733 | -0.59 (-2.82%) | 626,300 |
11 Jan 2006 | USD | 20.85 | 20.99 | 20.22 | 20.95 | 11,941.4725 | +0.03 (+0.14%) | 250,000 |
10 Jan 2006 | USD | 20.6 | 20.92 | 20.2 | 20.92 | 11,924.3726 | +0.22 (+1.06%) | 132,900 |
9 Jan 2006 | USD | 20.71 | 20.8 | 20.35 | 20.7 | 11,798.9729 | -0.01 (-0.05%) | 193,000 |
6 Jan 2006 | USD | 20.64 | 20.9 | 20.5001 | 20.71 | 11,804.6728 | +0.12 (+0.58%) | 86,300 |
5 Jan 2006 | USD | 20.7 | 21 | 20.52 | 20.59 | 11,736.273 | -0.21 (-1.01%) | 81,500 |
4 Jan 2006 | USD | 20.98 | 21.4 | 20.65 | 20.8 | 11,855.9727 | -0.18 (-0.86%) | 309,200 |
3 Jan 2006 | USD | 20 | 21.21 | 19.95 | 20.98 | 11,958.5725 | +1.03 (+5.16%) | 178,400 |
2 Jan 2006 | USD | 19.95 | 19.95 | 19.95 | 19.95 | 11,371.4738 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 19.43 | 20.3899 | 19.35 | 19.95 | 11,371.4738 | +0.52 (+2.68%) | 261,300 |
29 Dec 2005 | USD | 19.4 | 19.49 | 19.1101 | 19.43 | 11,075.0745 | +0.08 (+0.41%) | 103,900 |
28 Dec 2005 | USD | 19.2 | 19.56 | 19.1 | 19.35 | 11,029.4746 | +0.15 (+0.78%) | 172,300 |
27 Dec 2005 | USD | 20.29 | 20.29 | 19.11 | 19.2 | 10,943.9748 | -1.09 (-5.37%) | 227,700 |
26 Dec 2005 | USD | 20.29 | 20.29 | 20.29 | 20.29 | 11,565.2734 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 20.45 | 20.45 | 20.01 | 20.29 | 11,565.2734 | -0.06 (-0.29%) | 358,200 |