Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2006 | USD | 20.05 | 20.22 | 19.85 | 19.91 | 19.91 | -0.08 (-0.40%) | 95,000 |
1 Feb 2006 | USD | 20.01 | 20.1 | 19.93 | 19.99 | 19.99 | +0.01 (+0.05%) | 74,200 |
31 Jan 2006 | USD | 19.77 | 20.1 | 19.6 | 19.98 | 19.98 | +0.24 (+1.22%) | 101,100 |
30 Jan 2006 | USD | 19.88 | 19.9 | 19.51 | 19.74 | 19.74 | -0.05 (-0.25%) | 142,900 |
27 Jan 2006 | USD | 19.85 | 19.98 | 19.78 | 19.79 | 19.79 | +0.01 (+0.05%) | 220,000 |
26 Jan 2006 | USD | 19.8 | 19.95 | 19.75 | 19.78 | 19.78 | -0.04 (-0.20%) | 144,500 |
25 Jan 2006 | USD | 20 | 20.05 | 19.82 | 19.82 | 19.82 | -0.07 (-0.35%) | 148,200 |
24 Jan 2006 | USD | 19.87 | 20 | 19.76 | 19.89 | 19.89 | +0.12 (+0.61%) | 112,600 |
23 Jan 2006 | USD | 19.9 | 19.94 | 19.76 | 19.77 | 19.77 | -0.1 (-0.50%) | 419,400 |
20 Jan 2006 | USD | 19.88 | 19.95 | 19.8 | 19.87 | 19.87 | +0.01 (+0.05%) | 134,000 |
19 Jan 2006 | USD | 19.93 | 20.03 | 19.82 | 19.86 | 19.86 | +0.03 (+0.15%) | 201,600 |
18 Jan 2006 | USD | 20.04 | 20.08 | 19.77 | 19.83 | 19.83 | -0.24 (-1.20%) | 401,400 |
17 Jan 2006 | USD | 20.05 | 20.19 | 20 | 20.07 | 20.07 | -0.15 (-0.74%) | 225,900 |
16 Jan 2006 | USD | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 20.21 | 20.25 | 20.15 | 20.22 | 20.22 | +0.03 (+0.15%) | 207,100 |
12 Jan 2006 | USD | 20.09 | 20.25 | 20.04 | 20.19 | 20.19 | +0.1 (+0.50%) | 147,500 |
11 Jan 2006 | USD | 20.05 | 20.2 | 20.01 | 20.09 | 20.09 | +0.04 (+0.20%) | 174,700 |
10 Jan 2006 | USD | 20.25 | 20.25 | 20.03 | 20.05 | 20.05 | -0.15 (-0.74%) | 138,000 |
9 Jan 2006 | USD | 20.25 | 20.25 | 20.15 | 20.2 | 20.2 | 0.0 (0.0%) | 135,000 |
6 Jan 2006 | USD | 20.25 | 20.25 | 20.1 | 20.2 | 20.2 | +0.06 (+0.30%) | 77,700 |
5 Jan 2006 | USD | 20.32 | 20.38 | 20.05 | 20.14 | 20.14 | -0.11 (-0.54%) | 90,400 |
4 Jan 2006 | USD | 20.25 | 20.4 | 20 | 20.25 | 20.25 | +0.05 (+0.25%) | 124,300 |
3 Jan 2006 | USD | 19.85 | 20.25 | 19.76 | 20.2 | 20.2 | +0.45 (+2.28%) | 128,200 |
2 Jan 2006 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 19.79 | 19.85 | 19.55 | 19.75 | 19.75 | 0.0 (0.0%) | 88,000 |
29 Dec 2005 | USD | 19.82 | 19.87 | 19.35 | 19.75 | 19.75 | -0.01 (-0.05%) | 143,600 |
28 Dec 2005 | USD | 19.76 | 19.97 | 19.53 | 19.76 | 19.76 | 0.0 (0.0%) | 108,300 |
27 Dec 2005 | USD | 20.09 | 20.09 | 19.7 | 19.76 | 19.76 | -0.27 (-1.35%) | 61,900 |
26 Dec 2005 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 19.59 | 20.05 | 19.05 | 20.03 | 20.03 | +0.46 (+2.35%) | 127,400 |