Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 58.5 | 58.84 | 58.16 | 58.65 | 29.325 | -0.93 (-1.56%) | 1,178,200 |
17 Jan 2006 | USD | 60 | 60 | 59.31 | 59.58 | 29.79 | -0.59 (-0.98%) | 517,200 |
16 Jan 2006 | USD | 60.17 | 60.17 | 60.17 | 60.17 | 30.085 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 58.07 | 61.39 | 58.07 | 60.17 | 30.085 | +0.25 (+0.42%) | 520,000 |
12 Jan 2006 | USD | 61.1 | 61.33 | 59.78 | 59.92 | 29.96 | -1.25 (-2.04%) | 787,200 |
11 Jan 2006 | USD | 60.9 | 61.83 | 60.79 | 61.17 | 30.585 | +0.45 (+0.74%) | 884,200 |
10 Jan 2006 | USD | 60.03 | 60.91 | 60.02 | 60.72 | 30.36 | +0.66 (+1.10%) | 623,000 |
9 Jan 2006 | USD | 60.15 | 60.6499 | 59.81 | 60.06 | 30.03 | -0.61 (-1.01%) | 735,200 |
6 Jan 2006 | USD | 59.48 | 60.9 | 59.48 | 60.67 | 30.335 | +1.06 (+1.78%) | 972,600 |
5 Jan 2006 | USD | 59.6 | 59.74 | 59.31 | 59.61 | 29.805 | -0.68 (-1.13%) | 734,000 |
4 Jan 2006 | USD | 59.89 | 60.49 | 59.73 | 60.29 | 30.145 | +0.32 (+0.53%) | 729,000 |
3 Jan 2006 | USD | 58.78 | 59.98 | 58.7 | 59.97 | 29.985 | +1.17 (+1.99%) | 1,389,800 |
2 Jan 2006 | USD | 58.8 | 58.8 | 58.8 | 58.8 | 29.4 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 58.42 | 58.89 | 58.07 | 58.8 | 29.4 | +0.17 (+0.29%) | 576,800 |
29 Dec 2005 | USD | 58.51 | 58.79 | 58.44 | 58.63 | 29.315 | -0.02 (-0.03%) | 373,400 |
28 Dec 2005 | USD | 58.43 | 58.92 | 58.37 | 58.65 | 29.325 | +0.49 (+0.84%) | 636,800 |
27 Dec 2005 | USD | 58.25 | 58.84 | 58.1 | 58.16 | 29.08 | -0.29 (-0.50%) | 302,000 |
26 Dec 2005 | USD | 58.45 | 58.45 | 58.45 | 58.45 | 29.225 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 58.82 | 58.99 | 58.29 | 58.45 | 29.225 | -0.45 (-0.76%) | 763,400 |
22 Dec 2005 | USD | 59.69 | 59.98 | 58.9 | 58.9 | 29.45 | -0.58 (-0.98%) | 968,600 |
21 Dec 2005 | USD | 58.7 | 59.81 | 58.65 | 59.48 | 29.74 | +0.84 (+1.43%) | 873,800 |
20 Dec 2005 | USD | 58.8 | 58.8 | 58.35 | 58.64 | 29.32 | +0.03 (+0.05%) | 904,200 |
19 Dec 2005 | USD | 59.83 | 59.98 | 58.56 | 58.61 | 29.305 | -0.86 (-1.45%) | 496,000 |
16 Dec 2005 | USD | 58.9 | 59.97 | 58.9 | 59.47 | 29.735 | +0.82 (+1.40%) | 904,200 |
15 Dec 2005 | USD | 58.45 | 58.78 | 58.34 | 58.65 | 29.325 | -0.42 (-0.71%) | 530,000 |
14 Dec 2005 | USD | 59 | 59.2 | 58.88 | 59.07 | 29.535 | +0.3 (+0.51%) | 456,600 |
13 Dec 2005 | USD | 58.67 | 59.26 | 58.55 | 58.77 | 29.385 | +0.1 (+0.17%) | 641,800 |
12 Dec 2005 | USD | 58.6 | 58.89 | 58.31 | 58.67 | 29.335 | +0.15 (+0.26%) | 620,200 |
9 Dec 2005 | USD | 58.6 | 59.18 | 58.28 | 58.52 | 29.26 | -0.16 (-0.27%) | 568,600 |
8 Dec 2005 | USD | 58.61 | 58.81 | 58.19 | 58.68 | 29.34 | +0.04 (+0.07%) | 561,200 |