Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | USD | 28.91 | 29 | 28.45 | 29 | 29 | +0.14 (+0.49%) | 174,700 |
23 Jan 2006 | USD | 28.66 | 28.98 | 28.65 | 28.86 | 28.86 | +0.45 (+1.58%) | 165,900 |
20 Jan 2006 | USD | 28.35 | 28.61 | 28.26 | 28.41 | 28.41 | -0.19 (-0.66%) | 149,500 |
19 Jan 2006 | USD | 27.63 | 28.7 | 27.5 | 28.6 | 28.6 | +1 (+3.62%) | 263,300 |
18 Jan 2006 | USD | 27.12 | 27.8 | 27.12 | 27.6 | 27.6 | +0.38 (+1.40%) | 129,800 |
17 Jan 2006 | USD | 26.91 | 27.49 | 26.8 | 27.22 | 27.22 | +0.18 (+0.67%) | 163,400 |
16 Jan 2006 | USD | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 27.01 | 27.2 | 26.89 | 27.04 | 27.04 | +0.1 (+0.37%) | 118,800 |
12 Jan 2006 | USD | 27.07 | 27.48 | 26.78 | 26.94 | 26.94 | -0.13 (-0.48%) | 187,400 |
11 Jan 2006 | USD | 26.89 | 27.24 | 26.79 | 27.07 | 27.07 | +0.19 (+0.71%) | 113,600 |
10 Jan 2006 | USD | 27.15 | 27.24 | 26.8527 | 26.88 | 26.88 | -0.22 (-0.81%) | 170,500 |
9 Jan 2006 | USD | 27.14 | 27.33 | 27.02 | 27.1 | 27.1 | +0.09 (+0.33%) | 199,100 |
6 Jan 2006 | USD | 26.5 | 27.24 | 26.41 | 27.01 | 27.01 | +0.6 (+2.27%) | 209,200 |
5 Jan 2006 | USD | 26.88 | 26.89 | 26.15 | 26.41 | 26.41 | -0.49 (-1.82%) | 322,100 |
4 Jan 2006 | USD | 27.38 | 27.5 | 26.82 | 26.9 | 26.9 | -0.13 (-0.48%) | 313,500 |
3 Jan 2006 | USD | 27 | 27.45 | 26.69 | 27.03 | 27.03 | +0.82 (+3.13%) | 297,400 |
2 Jan 2006 | USD | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 26.25 | 26.49 | 26.02 | 26.21 | 26.21 | +0.56 (+2.18%) | 263,100 |
29 Dec 2005 | USD | 25.75 | 26 | 25.47 | 25.65 | 25.65 | +0.15 (+0.59%) | 243,000 |
28 Dec 2005 | USD | 25.7 | 25.7 | 25.27 | 25.5 | 25.5 | +0.25 (+0.99%) | 230,300 |
27 Dec 2005 | USD | 25 | 25.55 | 24.9 | 25.25 | 25.25 | +0.39 (+1.57%) | 210,500 |
26 Dec 2005 | USD | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 24.61 | 25 | 24.61 | 24.86 | 24.86 | +0.15 (+0.61%) | 184,400 |
22 Dec 2005 | USD | 24.61 | 24.88 | 24.51 | 24.71 | 24.71 | -0.01 (-0.04%) | 267,500 |
21 Dec 2005 | USD | 24.58 | 24.99 | 24.36 | 24.72 | 24.72 | +0.39 (+1.60%) | 274,300 |
20 Dec 2005 | USD | 24.52 | 24.6 | 24.25 | 24.33 | 24.33 | -0.19 (-0.77%) | 171,900 |
19 Dec 2005 | USD | 24.53 | 24.92 | 24.51 | 24.52 | 24.52 | -0.09 (-0.37%) | 174,400 |
16 Dec 2005 | USD | 24.77 | 24.95 | 24.54 | 24.61 | 24.61 | -0.11 (-0.44%) | 191,400 |
15 Dec 2005 | USD | 24.49 | 24.9 | 24.49 | 24.72 | 24.72 | +0.29 (+1.19%) | 229,300 |
14 Dec 2005 | USD | 24.25 | 24.58 | 24.05 | 24.43 | 24.43 | +0.39 (+1.62%) | 228,500 |