Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 67 | 67.09 | 64.8 | 66.62 | 33.31 | +0.41 (+0.62%) | 984,000 |
24 Jan 2006 | USD | 66.5 | 67.5 | 66.05 | 66.21 | 33.105 | -1.49 (-2.20%) | 1,471,400 |
23 Jan 2006 | USD | 63.24 | 68.52 | 63.2 | 67.7 | 33.85 | +5.46 (+8.77%) | 2,007,800 |
20 Jan 2006 | USD | 60.55 | 63.05 | 59.84 | 62.24 | 31.12 | +2.69 (+4.52%) | 845,600 |
19 Jan 2006 | USD | 59.5 | 59.64 | 59.04 | 59.55 | 29.775 | +0.02 (+0.03%) | 304,600 |
18 Jan 2006 | USD | 59.95 | 60.65 | 59.42 | 59.53 | 29.765 | -0.81 (-1.34%) | 514,800 |
17 Jan 2006 | USD | 61.31 | 61.31 | 59.13 | 60.34 | 30.17 | -1.47 (-2.38%) | 538,800 |
16 Jan 2006 | USD | 61.81 | 61.81 | 61.81 | 61.81 | 30.905 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 60.97 | 61.81 | 60.97 | 61.81 | 30.905 | +0.73 (+1.20%) | 173,600 |
12 Jan 2006 | USD | 61.15 | 61.78 | 60.96 | 61.08 | 30.54 | -0.32 (-0.52%) | 119,000 |
11 Jan 2006 | USD | 62.28 | 62.39 | 61.24 | 61.4 | 30.7 | -0.8 (-1.29%) | 328,200 |
10 Jan 2006 | USD | 62 | 63.3 | 61.9401 | 62.2 | 31.1 | -0.61 (-0.97%) | 396,600 |
9 Jan 2006 | USD | 60.68 | 63 | 60.68 | 62.81 | 31.405 | +2.1 (+3.46%) | 398,000 |
6 Jan 2006 | USD | 60.4 | 60.77 | 60.12 | 60.71 | 30.355 | +0.56 (+0.93%) | 266,400 |
5 Jan 2006 | USD | 60.5 | 60.8 | 59.91 | 60.15 | 30.075 | -0.11 (-0.18%) | 358,800 |
4 Jan 2006 | USD | 59.94 | 60.36 | 59.6 | 60.26 | 30.13 | +0.22 (+0.37%) | 539,600 |
3 Jan 2006 | USD | 59.25 | 60.19 | 58.54 | 60.04 | 30.02 | +1.19 (+2.02%) | 473,200 |
2 Jan 2006 | USD | 58.85 | 58.85 | 58.85 | 58.85 | 29.425 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 59.39 | 59.45 | 58.84 | 58.85 | 29.425 | -0.57 (-0.96%) | 181,800 |
29 Dec 2005 | USD | 59.8 | 59.8 | 58.9 | 59.42 | 29.71 | -0.44 (-0.74%) | 309,000 |
28 Dec 2005 | USD | 58.85 | 59.86 | 58.77 | 59.86 | 29.93 | +1.26 (+2.15%) | 212,800 |
27 Dec 2005 | USD | 58.6 | 58.66 | 58.04 | 58.6 | 29.3 | -0.47 (-0.80%) | 343,400 |
26 Dec 2005 | USD | 59.07 | 59.07 | 59.07 | 59.07 | 29.535 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 58.35 | 59.39 | 58.35 | 59.07 | 29.535 | +0.8 (+1.37%) | 280,800 |
22 Dec 2005 | USD | 57.99 | 58.27 | 57.6 | 58.27 | 29.135 | +0.33 (+0.57%) | 275,400 |
21 Dec 2005 | USD | 57.58 | 58.5 | 57.56 | 57.94 | 28.97 | +0.54 (+0.94%) | 277,400 |
20 Dec 2005 | USD | 57.05 | 57.7 | 55.9226 | 57.4 | 28.7 | +0.1 (+0.17%) | 659,000 |
19 Dec 2005 | USD | 59.92 | 59.92 | 57 | 57.3 | 28.65 | -2.61 (-4.36%) | 911,600 |
16 Dec 2005 | USD | 60.34 | 60.34 | 59.56 | 59.91 | 29.955 | -0.43 (-0.71%) | 442,200 |
15 Dec 2005 | USD | 60.5 | 61.97 | 60.15 | 60.34 | 30.17 | -1.88 (-3.02%) | 445,000 |