Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 45.34 | 45.34 | 44.6 | 44.98 | 8.996 | +0.03 (+0.07%) | 8,800 |
17 Jan 2006 | USD | 44.96 | 45.15 | 44.75 | 44.95 | 8.99 | -0.36 (-0.79%) | 17,700 |
16 Jan 2006 | USD | 45.31 | 45.31 | 45.31 | 45.31 | 9.062 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 45.5 | 45.6 | 45.19 | 45.31 | 9.062 | -0.11 (-0.24%) | 80,100 |
12 Jan 2006 | USD | 46 | 46.11 | 45.25 | 45.42 | 9.084 | +0.66 (+1.47%) | 40,700 |
11 Jan 2006 | USD | 44.48 | 44.76 | 44.41 | 44.76 | 8.952 | +2.38 (+5.62%) | 14,900 |
10 Jan 2006 | USD | 42.16 | 42.45 | 42.14 | 42.38 | 8.476 | -0.82 (-1.90%) | 2,400 |
9 Jan 2006 | USD | 43.15 | 43.21 | 42.91 | 43.2 | 8.64 | -0.37 (-0.85%) | 13,200 |
6 Jan 2006 | USD | 43.16 | 43.57 | 42.98 | 43.57 | 8.714 | +1.19 (+2.81%) | 10,700 |
5 Jan 2006 | USD | 42.8 | 42.8 | 42.29 | 42.38 | 8.476 | -0.81 (-1.88%) | 1,600 |
4 Jan 2006 | USD | 43.24 | 43.5 | 43.06 | 43.19 | 8.638 | +0.04 (+0.09%) | 18,600 |
3 Jan 2006 | USD | 42.58 | 43.15 | 42.58 | 43.15 | 8.63 | +2.1 (+5.12%) | 26,900 |
2 Jan 2006 | USD | 41.05 | 41.05 | 41.05 | 41.05 | 8.21 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 40.94 | 41.05 | 40.94 | 41.05 | 8.21 | +0.24 (+0.59%) | 10,100 |
29 Dec 2005 | USD | 40.92 | 41.01 | 40.7 | 40.81 | 8.162 | -0.24 (-0.58%) | 3,900 |
28 Dec 2005 | USD | 41.32 | 41.45 | 41.05 | 41.05 | 8.21 | -0.1 (-0.24%) | 1,900 |
27 Dec 2005 | USD | 41.15 | 41.15 | 41.15 | 41.15 | 8.23 | +0.15 (+0.37%) | 100 |
26 Dec 2005 | USD | 41 | 41 | 41 | 41 | 8.2 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 41 | 41 | 41 | 41 | 8.2 | -0.2 (-0.49%) | 100 |
22 Dec 2005 | USD | 41.04 | 41.23 | 40.75 | 41.2 | 8.24 | +0.33 (+0.81%) | 18,500 |
21 Dec 2005 | USD | 40.79 | 40.87 | 40.79 | 40.87 | 8.174 | -0.05 (-0.12%) | 1,600 |
20 Dec 2005 | USD | 41.24 | 41.24 | 40.89 | 40.92 | 8.184 | -0.82 (-1.96%) | 2,500 |
19 Dec 2005 | USD | 41.54 | 41.82 | 41.54 | 41.74 | 8.348 | +0.82 (+2.00%) | 12,300 |
16 Dec 2005 | USD | 41.42 | 41.42 | 40.8 | 40.92 | 8.184 | -0.44 (-1.06%) | 2,800 |
15 Dec 2005 | USD | 41.71 | 41.71 | 41.32 | 41.36 | 8.272 | +0.25 (+0.61%) | 1,400 |
14 Dec 2005 | USD | 40.97 | 41.12 | 40.83 | 41.11 | 8.222 | -0.38 (-0.92%) | 3,200 |
13 Dec 2005 | USD | 41.55 | 41.55 | 41.28 | 41.49 | 8.298 | -0.33 (-0.79%) | 3,200 |
12 Dec 2005 | USD | 41.92 | 42.29 | 41.78 | 41.82 | 8.364 | +0.43 (+1.04%) | 17,500 |
9 Dec 2005 | USD | 41.65 | 41.65 | 41.37 | 41.39 | 8.278 | -0.53 (-1.26%) | 1,400 |
8 Dec 2005 | USD | 41.4 | 42.05 | 41.38 | 41.92 | 8.384 | +0.92 (+2.24%) | 20,800 |