Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2006 | USD | 34.5 | 34.59 | 33.74 | 33.81 | 33.81 | -0.49 (-1.43%) | 39,200 |
19 Jan 2006 | USD | 33.75 | 34.65 | 33.65 | 34.3 | 34.3 | +1.1 (+3.31%) | 163,300 |
18 Jan 2006 | USD | 31.6 | 33.23 | 31.4 | 33.2 | 33.2 | +1.44 (+4.53%) | 87,900 |
17 Jan 2006 | USD | 31.96 | 32.3 | 31.35 | 31.76 | 31.76 | -0.2 (-0.63%) | 104,600 |
16 Jan 2006 | USD | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 31.9 | 32.1 | 31.55 | 31.96 | 31.96 | +0.45 (+1.43%) | 85,300 |
12 Jan 2006 | USD | 30.43 | 32.14 | 30.43 | 31.51 | 31.51 | +1.28 (+4.23%) | 112,600 |
11 Jan 2006 | USD | 28.81 | 30.28 | 28.65 | 30.23 | 30.23 | +1.51 (+5.26%) | 65,000 |
10 Jan 2006 | USD | 28.3 | 28.75 | 28.2 | 28.72 | 28.72 | +0.42 (+1.48%) | 35,600 |
9 Jan 2006 | USD | 27.75 | 28.39 | 27.75 | 28.3 | 28.3 | +0.55 (+1.98%) | 41,600 |
6 Jan 2006 | USD | 28.15 | 28.15 | 27.32 | 27.75 | 27.75 | -0.27 (-0.96%) | 47,800 |
5 Jan 2006 | USD | 28.31 | 28.36 | 28 | 28.02 | 28.02 | -0.49 (-1.72%) | 69,800 |
4 Jan 2006 | USD | 28 | 28.74 | 28 | 28.51 | 28.51 | +0.54 (+1.93%) | 66,700 |
3 Jan 2006 | USD | 26.34 | 28.01 | 26.34 | 27.97 | 27.97 | +1.83 (+7.00%) | 73,300 |
2 Jan 2006 | USD | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 25.5 | 26.7 | 25.1 | 26.14 | 26.14 | +0.94 (+3.73%) | 107,900 |
29 Dec 2005 | USD | 26.95 | 26.95 | 25.06 | 25.2 | 25.2 | -1.79 (-6.63%) | 188,200 |
28 Dec 2005 | USD | 27.31 | 27.35 | 26.77 | 26.99 | 26.99 | -0.27 (-0.99%) | 22,500 |
27 Dec 2005 | USD | 28.45 | 28.45 | 27.0855 | 27.26 | 27.26 | -1.19 (-4.18%) | 55,500 |
26 Dec 2005 | USD | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 28.72 | 28.85 | 28.39 | 28.45 | 28.45 | -0.32 (-1.11%) | 15,200 |
22 Dec 2005 | USD | 28.67 | 29 | 28.67 | 28.77 | 28.77 | +0.09 (+0.31%) | 27,200 |
21 Dec 2005 | USD | 28.65 | 29 | 28.62 | 28.68 | 28.68 | +0.19 (+0.67%) | 26,400 |
20 Dec 2005 | USD | 28.21 | 28.77 | 28.15 | 28.49 | 28.49 | +0.18 (+0.64%) | 80,400 |
19 Dec 2005 | USD | 28.5 | 28.53 | 28.2 | 28.31 | 28.31 | -0.17 (-0.60%) | 38,100 |
16 Dec 2005 | USD | 28.65 | 28.65 | 28.25 | 28.48 | 28.48 | -0.17 (-0.59%) | 95,400 |
15 Dec 2005 | USD | 28.45 | 28.7499 | 27.96 | 28.65 | 28.65 | +0.14 (+0.49%) | 62,600 |
14 Dec 2005 | USD | 27.32 | 29.1 | 27.3 | 28.51 | 28.51 | +1.44 (+5.32%) | 52,500 |
13 Dec 2005 | USD | 27.35 | 27.35 | 26.95 | 27.07 | 27.07 | +0.02 (+0.07%) | 59,400 |
12 Dec 2005 | USD | 27 | 27.24 | 26.9 | 27.05 | 27.05 | +0.22 (+0.82%) | 53,200 |