Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 22.25 | 23.11 | 22.01 | 23.03 | 3.8383 | -0.59 (-2.50%) | 1,125,900 |
17 Jan 2006 | USD | 23.67 | 23.81 | 23.34 | 23.62 | 3.9367 | +0.22 (+0.94%) | 643,800 |
16 Jan 2006 | USD | 23.4 | 23.4 | 23.4 | 23.4 | 3.9 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 23.8 | 24.1 | 23.31 | 23.4 | 3.9 | -0.3 (-1.27%) | 600,600 |
12 Jan 2006 | USD | 24.5 | 24.59 | 23.63 | 23.7 | 3.95 | -0.45 (-1.86%) | 1,177,000 |
11 Jan 2006 | USD | 23.14 | 24.35 | 23.14 | 24.15 | 4.025 | +1.15 (+5.00%) | 1,421,900 |
10 Jan 2006 | USD | 22.65 | 23.13 | 22.55 | 23 | 3.8333 | -0.34 (-1.46%) | 1,000,100 |
9 Jan 2006 | USD | 22.87 | 23.4 | 22.58 | 23.34 | 3.89 | +1.22 (+5.52%) | 1,808,700 |
6 Jan 2006 | USD | 22.05 | 22.32 | 21.95 | 22.12 | 3.6867 | +0.46 (+2.12%) | 648,900 |
5 Jan 2006 | USD | 21.85 | 22 | 21.59 | 21.66 | 3.61 | -0.03 (-0.14%) | 395,600 |
4 Jan 2006 | USD | 21.67 | 22.24 | 21.59 | 21.69 | 3.615 | +0.11 (+0.51%) | 768,500 |
3 Jan 2006 | USD | 21.05 | 21.73 | 20.95 | 21.58 | 3.5967 | +0.18 (+0.84%) | 676,700 |
2 Jan 2006 | USD | 21.4 | 21.4 | 21.4 | 21.4 | 3.5667 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 21.41 | 21.5 | 21.03 | 21.4 | 3.5667 | -0.11 (-0.51%) | 156,600 |
29 Dec 2005 | USD | 21.25 | 21.58 | 21.05 | 21.51 | 3.585 | +0.34 (+1.61%) | 122,500 |
28 Dec 2005 | USD | 21.15 | 21.25 | 20.86 | 21.17 | 3.5283 | -0.19 (-0.89%) | 488,400 |
27 Dec 2005 | USD | 21.56 | 21.6 | 20.75 | 21.36 | 3.56 | -0.13 (-0.60%) | 733,400 |
26 Dec 2005 | USD | 21.49 | 21.49 | 21.49 | 21.49 | 3.5817 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 21.3 | 21.63 | 21.28 | 21.49 | 3.5817 | +0.29 (+1.37%) | 264,200 |
22 Dec 2005 | USD | 21.65 | 21.65 | 21.09 | 21.2 | 3.5333 | -0.36 (-1.67%) | 326,000 |
21 Dec 2005 | USD | 21 | 21.74 | 20.98 | 21.56 | 3.5933 | +0.81 (+3.90%) | 735,600 |
20 Dec 2005 | USD | 20.38 | 20.75 | 20.31 | 20.75 | 3.4583 | +0.51 (+2.52%) | 527,700 |
19 Dec 2005 | USD | 20.63 | 20.67 | 20.12 | 20.24 | 3.3733 | -0.67 (-3.20%) | 959,800 |
16 Dec 2005 | USD | 20.94 | 21.23 | 20.81 | 20.91 | 3.485 | -0.23 (-1.09%) | 516,500 |
15 Dec 2005 | USD | 21.2 | 21.22 | 20.94 | 21.14 | 3.5233 | -0.34 (-1.58%) | 551,400 |
14 Dec 2005 | USD | 21.52 | 22 | 21.25 | 21.48 | 3.58 | -0.14 (-0.65%) | 355,500 |
13 Dec 2005 | USD | 21.51 | 21.81 | 21.33 | 21.62 | 3.6033 | +0.11 (+0.51%) | 272,000 |
12 Dec 2005 | USD | 21.51 | 21.65 | 21.19 | 21.51 | 3.585 | +0.12 (+0.56%) | 423,500 |
9 Dec 2005 | USD | 21.35 | 21.52 | 20.97 | 21.39 | 3.565 | -0.27 (-1.25%) | 788,600 |
8 Dec 2005 | USD | 21.88 | 21.97 | 21.37 | 21.66 | 3.61 | -0.13 (-0.60%) | 784,600 |