Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 45.97 | 48 | 41.91 | 43.46 | 43.46 | +1.63 (+3.90%) | 892,900 |
24 Jan 2006 | USD | 40.55 | 41.9 | 40.17 | 41.83 | 41.83 | +1.42 (+3.51%) | 120,600 |
23 Jan 2006 | USD | 40.2 | 41.35 | 39.71 | 40.41 | 40.41 | +0.3 (+0.75%) | 174,400 |
20 Jan 2006 | USD | 41.9 | 41.9 | 40 | 40.11 | 40.11 | -1.48 (-3.56%) | 126,400 |
19 Jan 2006 | USD | 41.34 | 41.77 | 40.55 | 41.59 | 41.59 | +0.5 (+1.22%) | 146,800 |
18 Jan 2006 | USD | 39.94 | 41.09 | 39.73 | 41.09 | 41.09 | +1.15 (+2.88%) | 101,900 |
17 Jan 2006 | USD | 40.57 | 40.71 | 39.8 | 39.94 | 39.94 | -0.62 (-1.53%) | 99,700 |
16 Jan 2006 | USD | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 41.01 | 41.2 | 40.13 | 40.56 | 40.56 | -0.44 (-1.07%) | 78,900 |
12 Jan 2006 | USD | 41.3 | 41.3 | 40.68 | 41 | 41 | -0.55 (-1.32%) | 119,300 |
11 Jan 2006 | USD | 41.12 | 41.6 | 40.49 | 41.55 | 41.55 | +0.43 (+1.05%) | 170,200 |
10 Jan 2006 | USD | 40.4 | 41.14 | 40.2101 | 41.12 | 41.12 | +0.57 (+1.41%) | 120,600 |
9 Jan 2006 | USD | 39.65 | 40.63 | 39.35 | 40.55 | 40.55 | +1.08 (+2.74%) | 108,700 |
6 Jan 2006 | USD | 40.1 | 40.3 | 39.2 | 39.47 | 39.47 | -0.45 (-1.13%) | 186,900 |
5 Jan 2006 | USD | 40.1 | 40.1 | 39.15 | 39.92 | 39.92 | -0.33 (-0.82%) | 92,700 |
4 Jan 2006 | USD | 41.27 | 41.27 | 39.95 | 40.25 | 40.25 | -1.02 (-2.47%) | 102,900 |
3 Jan 2006 | USD | 40.56 | 41.66 | 38.74 | 41.27 | 41.27 | +0.87 (+2.15%) | 163,500 |
2 Jan 2006 | USD | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 40.81 | 40.82 | 40.35 | 40.4 | 40.4 | -0.48 (-1.17%) | 82,100 |
29 Dec 2005 | USD | 41.03 | 41.12 | 40.7 | 40.88 | 40.88 | -0.22 (-0.54%) | 67,000 |
28 Dec 2005 | USD | 40.05 | 41.13 | 40.05 | 41.1 | 41.1 | +1.12 (+2.80%) | 76,700 |
27 Dec 2005 | USD | 41.12 | 41.84 | 39.95 | 39.98 | 39.98 | -1.14 (-2.77%) | 100,100 |
26 Dec 2005 | USD | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 40.2 | 41.27 | 40.17 | 41.12 | 41.12 | +0.93 (+2.31%) | 91,700 |
22 Dec 2005 | USD | 39.65 | 40.44 | 39.64 | 40.19 | 40.19 | +0.49 (+1.23%) | 61,800 |
21 Dec 2005 | USD | 38.56 | 39.72 | 38.56 | 39.7 | 39.7 | +1.24 (+3.22%) | 131,000 |
20 Dec 2005 | USD | 38.95 | 38.95 | 38.01 | 38.46 | 38.46 | -0.73 (-1.86%) | 154,100 |
19 Dec 2005 | USD | 40.44 | 40.44 | 38.9 | 39.19 | 39.19 | -1.09 (-2.71%) | 213,000 |
16 Dec 2005 | USD | 40.11 | 40.49 | 39.97 | 40.28 | 40.28 | +0.27 (+0.67%) | 242,100 |
15 Dec 2005 | USD | 39.58 | 40.14 | 39.01 | 40.01 | 40.01 | +0.42 (+1.06%) | 153,700 |