Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 45.81 | 46.11 | 45.79 | 45.86 | 121.4834 | +0.05 (+0.11%) | 251,600 |
24 Jan 2006 | USD | 45.77 | 46.06 | 45.66 | 45.81 | 121.351 | -0.01 (-0.02%) | 160,800 |
23 Jan 2006 | USD | 46.03 | 46.2 | 45.7 | 45.82 | 121.3775 | -0.21 (-0.46%) | 254,900 |
20 Jan 2006 | USD | 46.4 | 46.65 | 46 | 46.03 | 121.9338 | -0.37 (-0.80%) | 214,000 |
19 Jan 2006 | USD | 46.8 | 46.8 | 46.35 | 46.4 | 122.9139 | -0.54 (-1.15%) | 297,100 |
18 Jan 2006 | USD | 46.89 | 47.15 | 46.59 | 46.94 | 124.3444 | +0.04 (+0.09%) | 224,700 |
17 Jan 2006 | USD | 47.4 | 47.4 | 46.75 | 46.9 | 124.2384 | -0.5 (-1.05%) | 372,400 |
16 Jan 2006 | USD | 47.4 | 47.4 | 47.4 | 47.4 | 125.5629 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 48 | 48.1 | 47.37 | 47.4 | 125.5629 | -0.5 (-1.04%) | 366,700 |
12 Jan 2006 | USD | 48.2 | 48.35 | 47.87 | 47.9 | 126.8874 | -0.25 (-0.52%) | 215,700 |
11 Jan 2006 | USD | 48.1 | 48.38 | 48.05 | 48.15 | 127.5497 | +0.01 (+0.02%) | 382,800 |
10 Jan 2006 | USD | 48.58 | 48.73 | 48.05 | 48.14 | 127.5232 | -0.43 (-0.89%) | 430,200 |
9 Jan 2006 | USD | 48 | 49.38 | 48 | 48.57 | 128.6623 | +0.65 (+1.36%) | 261,500 |
6 Jan 2006 | USD | 48.6 | 48.8 | 47.58 | 47.92 | 126.9404 | -0.58 (-1.20%) | 580,600 |
5 Jan 2006 | USD | 48.95 | 49.01 | 48.41 | 48.5 | 128.4768 | -0.3 (-0.61%) | 466,500 |
4 Jan 2006 | USD | 49.22 | 49.5 | 48.62 | 48.8 | 129.2715 | -0.35 (-0.71%) | 342,200 |
3 Jan 2006 | USD | 49.68 | 49.92 | 48.84 | 49.15 | 130.1987 | -0.28 (-0.57%) | 413,100 |
2 Jan 2006 | USD | 49.43 | 49.43 | 49.43 | 49.43 | 130.9404 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 49.93 | 49.98 | 49.2 | 49.43 | 130.9404 | -0.49 (-0.98%) | 179,000 |
29 Dec 2005 | USD | 49.94 | 50.29 | 49.79 | 49.92 | 132.2384 | -0.02 (-0.04%) | 246,400 |
28 Dec 2005 | USD | 49.89 | 49.98 | 49.72 | 49.94 | 132.2914 | +0.05 (+0.10%) | 106,800 |
27 Dec 2005 | USD | 50.02 | 50.24 | 49.79 | 49.89 | 132.1589 | -0.25 (-0.50%) | 165,700 |
26 Dec 2005 | USD | 50.14 | 50.14 | 50.14 | 50.14 | 132.8212 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 50.21 | 50.22 | 49.95 | 50.14 | 132.8212 | -0.06 (-0.12%) | 338,600 |
22 Dec 2005 | USD | 50.46 | 50.46 | 50.2 | 50.2 | 132.9801 | -0.31 (-0.61%) | 221,000 |
21 Dec 2005 | USD | 50.81 | 51.14 | 50.4 | 50.51 | 133.8013 | -0.3 (-0.59%) | 389,300 |
20 Dec 2005 | USD | 50.32 | 51.07 | 50.22 | 50.81 | 134.596 | +0.45 (+0.89%) | 342,400 |
19 Dec 2005 | USD | 50.4 | 50.6 | 50.18 | 50.36 | 133.404 | -0.14 (-0.28%) | 268,500 |
16 Dec 2005 | USD | 50.4 | 50.64 | 50.21 | 50.5 | 133.7748 | +0.12 (+0.24%) | 374,800 |
15 Dec 2005 | USD | 50.18 | 50.5 | 50.09 | 50.38 | 133.457 | +0.09 (+0.18%) | 381,000 |