Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2006 | USD | 27.51 | 27.6 | 27.4 | 27.5 | 27.5 | -0.03 (-0.11%) | 123,000 |
12 Jan 2006 | USD | 27.69 | 27.92 | 27.35 | 27.53 | 27.53 | -0.06 (-0.22%) | 123,400 |
11 Jan 2006 | USD | 27.52 | 27.73 | 27.31 | 27.59 | 27.59 | +0.04 (+0.15%) | 152,000 |
10 Jan 2006 | USD | 27.29 | 27.81 | 27.26 | 27.55 | 27.55 | +0.26 (+0.95%) | 199,200 |
9 Jan 2006 | USD | 26.81 | 27.32 | 26.81 | 27.29 | 27.29 | +0.63 (+2.36%) | 253,400 |
6 Jan 2006 | USD | 26.89 | 26.9 | 26.39 | 26.66 | 26.66 | -0.03 (-0.11%) | 71,100 |
5 Jan 2006 | USD | 26.3 | 26.83 | 26.02 | 26.69 | 26.69 | +0.49 (+1.87%) | 105,200 |
4 Jan 2006 | USD | 26.86 | 27.14 | 26.06 | 26.2 | 26.2 | -0.71 (-2.64%) | 200,000 |
3 Jan 2006 | USD | 25.9 | 27.05 | 24.57 | 26.91 | 26.91 | +1.26 (+4.91%) | 541,600 |
2 Jan 2006 | USD | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 25.69 | 25.91 | 25.33 | 25.65 | 25.65 | -0.14 (-0.54%) | 112,600 |
29 Dec 2005 | USD | 25.91 | 25.95 | 25.716 | 25.79 | 25.79 | -0.17 (-0.65%) | 96,300 |
28 Dec 2005 | USD | 25.71 | 26.11 | 25.32 | 25.96 | 25.96 | +0.25 (+0.97%) | 127,700 |
27 Dec 2005 | USD | 25.73 | 25.79 | 25.04 | 25.71 | 25.71 | -0.05 (-0.19%) | 122,100 |
26 Dec 2005 | USD | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 25.62 | 25.77 | 25.4 | 25.76 | 25.76 | +0.18 (+0.70%) | 46,800 |
22 Dec 2005 | USD | 25.18 | 25.58 | 25.05 | 25.58 | 25.58 | +0.55 (+2.20%) | 74,700 |
21 Dec 2005 | USD | 25.36 | 25.62 | 24.93 | 25.03 | 25.03 | -0.27 (-1.07%) | 136,800 |
20 Dec 2005 | USD | 24.87 | 25.52 | 24.62 | 25.3 | 25.3 | +0.37 (+1.48%) | 145,300 |
19 Dec 2005 | USD | 25.5 | 25.55 | 24.75 | 24.93 | 24.93 | -0.65 (-2.54%) | 139,100 |
16 Dec 2005 | USD | 25.52 | 25.95 | 25.51 | 25.58 | 25.58 | +0.12 (+0.47%) | 281,900 |
15 Dec 2005 | USD | 26.2 | 26.2 | 25.39 | 25.46 | 25.46 | -0.6 (-2.30%) | 153,600 |
14 Dec 2005 | USD | 26.06 | 26.39 | 25.84 | 26.06 | 26.06 | +0.04 (+0.15%) | 86,200 |
13 Dec 2005 | USD | 26.55 | 26.55 | 25.73 | 26.02 | 26.02 | -0.58 (-2.18%) | 76,400 |
12 Dec 2005 | USD | 26.63 | 26.75 | 26.14 | 26.6 | 26.6 | +0.05 (+0.19%) | 111,800 |
9 Dec 2005 | USD | 26.3 | 26.57 | 25.92 | 26.55 | 26.55 | -0.17 (-0.64%) | 152,800 |
8 Dec 2005 | USD | 26.78 | 27.16 | 26.35 | 26.72 | 26.72 | +0.09 (+0.34%) | 155,000 |
7 Dec 2005 | USD | 26.13 | 27.12 | 26.06 | 26.63 | 26.63 | +0.58 (+2.23%) | 207,500 |
6 Dec 2005 | USD | 26.34 | 26.45 | 25.81 | 26.05 | 26.05 | -0.25 (-0.95%) | 170,700 |
5 Dec 2005 | USD | 26.87 | 26.87 | 26.08 | 26.3 | 26.3 | -0.57 (-2.12%) | 114,700 |