Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 18.8 | 18.88 | 18.45 | 18.52 | 1.852 | -0.38 (-2.01%) | 924,200 |
17 Jan 2006 | USD | 19.3 | 19.3 | 18.78 | 18.9 | 1.89 | -0.4 (-2.07%) | 1,463,300 |
16 Jan 2006 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 1.93 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 20.05 | 20.05 | 19.27 | 19.3 | 1.93 | -0.19 (-0.97%) | 777,800 |
12 Jan 2006 | USD | 19.47 | 19.68 | 19.33 | 19.49 | 1.949 | -0.08 (-0.41%) | 685,600 |
11 Jan 2006 | USD | 20 | 20.35 | 19.55 | 19.57 | 1.957 | -0.29 (-1.46%) | 856,500 |
10 Jan 2006 | USD | 19.61 | 20.05 | 19.35 | 19.86 | 1.986 | +0.27 (+1.38%) | 1,185,000 |
9 Jan 2006 | USD | 18.82 | 19.98 | 18.82 | 19.59 | 1.959 | +0.82 (+4.37%) | 2,883,700 |
6 Jan 2006 | USD | 18.2 | 18.84 | 18.17 | 18.77 | 1.877 | +0.77 (+4.28%) | 2,932,100 |
5 Jan 2006 | USD | 17.26 | 18.05 | 17.1 | 18 | 1.8 | +0.85 (+4.96%) | 3,134,500 |
4 Jan 2006 | USD | 17.25 | 17.53 | 16.99 | 17.15 | 1.715 | -0.05 (-0.29%) | 559,000 |
3 Jan 2006 | USD | 17.39 | 17.5 | 17.01 | 17.2 | 1.72 | -0.02 (-0.12%) | 881,200 |
2 Jan 2006 | USD | 17.22 | 17.22 | 17.22 | 17.22 | 1.722 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 17.3 | 17.31 | 17.03 | 17.22 | 1.722 | -0.08 (-0.46%) | 836,400 |
29 Dec 2005 | USD | 17.26 | 17.5 | 17.25 | 17.3 | 1.73 | -0.04 (-0.23%) | 536,600 |
28 Dec 2005 | USD | 17.37 | 17.54 | 17.28 | 17.34 | 1.734 | -0.04 (-0.23%) | 359,900 |
27 Dec 2005 | USD | 17.5 | 17.65 | 17.37 | 17.38 | 1.738 | -0.11 (-0.63%) | 557,100 |
26 Dec 2005 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 1.749 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 17.4 | 17.79 | 17.4 | 17.49 | 1.749 | -0.01 (-0.06%) | 1,092,500 |
22 Dec 2005 | USD | 17.59 | 17.69 | 17.32 | 17.5 | 1.75 | -0.22 (-1.24%) | 703,200 |
21 Dec 2005 | USD | 17.79 | 17.97 | 17.63 | 17.72 | 1.772 | -0.03 (-0.17%) | 727,600 |
20 Dec 2005 | USD | 18.27 | 18.34 | 17.71 | 17.75 | 1.775 | -0.55 (-3.01%) | 1,211,700 |
19 Dec 2005 | USD | 18.36 | 18.4 | 17.95 | 18.3 | 1.83 | -0.06 (-0.33%) | 979,400 |
16 Dec 2005 | USD | 19 | 19 | 18.31 | 18.36 | 1.836 | -0.53 (-2.81%) | 393,500 |
15 Dec 2005 | USD | 18.95 | 19.24 | 18.73 | 18.89 | 1.889 | -0.16 (-0.84%) | 1,269,700 |
14 Dec 2005 | USD | 18.92 | 19.2 | 18.91 | 19.05 | 1.905 | +0.11 (+0.58%) | 741,500 |
13 Dec 2005 | USD | 19.05 | 19.1 | 18.77 | 18.94 | 1.894 | +0.07 (+0.37%) | 1,242,100 |
12 Dec 2005 | USD | 18.91 | 18.99 | 18.78 | 18.87 | 1.887 | -0.03 (-0.16%) | 655,600 |
9 Dec 2005 | USD | 18.9 | 19 | 18.65 | 18.9 | 1.89 | 0.0 (0.0%) | 689,600 |
8 Dec 2005 | USD | 18.6 | 18.98 | 18.5 | 18.9 | 1.89 | +0.3 (+1.61%) | 313,700 |