Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2006 | USD | 30.3 | 30.35 | 29.55 | 29.55 | 14.775 | -0.65 (-2.15%) | 5,700 |
19 Jan 2006 | USD | 30.1 | 30.2 | 29.96 | 30.2 | 15.1 | +0.15 (+0.50%) | 4,300 |
18 Jan 2006 | USD | 29.84 | 30.17 | 29.84 | 30.05 | 15.025 | +0.16 (+0.54%) | 6,700 |
17 Jan 2006 | USD | 29.55 | 29.91 | 29.55 | 29.89 | 14.945 | +0.19 (+0.64%) | 4,800 |
16 Jan 2006 | USD | 29.7 | 29.7 | 29.7 | 29.7 | 14.85 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 29.1 | 29.7 | 29.08 | 29.7 | 14.85 | +0.52 (+1.78%) | 5,400 |
12 Jan 2006 | USD | 30.1 | 30.25 | 29.12 | 29.18 | 14.59 | -0.98 (-3.25%) | 15,800 |
11 Jan 2006 | USD | 30.76 | 30.76 | 30.02 | 30.16 | 15.08 | -0.6 (-1.95%) | 7,100 |
10 Jan 2006 | USD | 30.61 | 30.76 | 30.6 | 30.76 | 15.38 | +0.07 (+0.23%) | 2,300 |
9 Jan 2006 | USD | 30.54 | 30.7 | 30.54 | 30.69 | 15.345 | +0.15 (+0.49%) | 6,800 |
6 Jan 2006 | USD | 29.89 | 30.55 | 29.89 | 30.54 | 15.27 | +0.75 (+2.52%) | 5,800 |
5 Jan 2006 | USD | 29.89 | 29.95 | 29.61 | 29.79 | 14.895 | -0.12 (-0.40%) | 3,600 |
4 Jan 2006 | USD | 28.85 | 29.92 | 28.85 | 29.91 | 14.955 | +1.06 (+3.67%) | 7,500 |
3 Jan 2006 | USD | 29.05 | 29.05 | 28.65 | 28.85 | 14.425 | -0.16 (-0.55%) | 758,000 |
2 Jan 2006 | USD | 29.01 | 29.01 | 29.01 | 29.01 | 14.505 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 29.86 | 29.86 | 29 | 29.01 | 14.505 | -0.85 (-2.85%) | 5,600 |
29 Dec 2005 | USD | 30.06 | 30.13 | 29.82 | 29.86 | 14.93 | -0.27 (-0.90%) | 40,400 |
28 Dec 2005 | USD | 30.01 | 30.13 | 30 | 30.13 | 15.065 | +0.12 (+0.40%) | 6,400 |
27 Dec 2005 | USD | 31.21 | 31.21 | 30 | 30.01 | 15.005 | -1.15 (-3.69%) | 8,400 |
26 Dec 2005 | USD | 31.16 | 31.16 | 31.16 | 31.16 | 15.58 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 30.46 | 31.19 | 30.46 | 31.16 | 15.58 | +0.7 (+2.30%) | 3,400 |
22 Dec 2005 | USD | 30.02 | 30.5 | 30.01 | 30.46 | 15.23 | +0.41 (+1.36%) | 3,100 |
21 Dec 2005 | USD | 29.9 | 30.1 | 29.82 | 30.05 | 15.025 | +0.23 (+0.77%) | 3,400 |
20 Dec 2005 | USD | 29.06 | 29.82 | 28.67 | 29.82 | 14.91 | +0.26 (+0.88%) | 15,400 |
19 Dec 2005 | USD | 30 | 30 | 29.55 | 29.56 | 14.78 | -1.24 (-4.03%) | 7,200 |
16 Dec 2005 | USD | 31 | 31 | 30.79 | 30.8 | 15.4 | -0.24 (-0.77%) | 20,400 |
15 Dec 2005 | USD | 31.1 | 31.1 | 30.77 | 31.04 | 15.52 | -0.06 (-0.19%) | 5,400 |
14 Dec 2005 | USD | 30.61 | 31.2 | 30.61 | 31.1 | 15.55 | +0.71 (+2.34%) | 3,500 |
13 Dec 2005 | USD | 30.35 | 30.45 | 30.05 | 30.39 | 15.195 | +0.13 (+0.43%) | 5,200 |
12 Dec 2005 | USD | 30.47 | 30.47 | 30 | 30.26 | 15.13 | -0.39 (-1.27%) | 14,200 |