Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | USD | 64.69 | 65.3 | 63.86 | 65.24 | 65.24 | +1.39 (+2.18%) | 152,942 |
9 Dec 2005 | USD | 64.75 | 65.3 | 63.85 | 63.85 | 63.85 | -0.9 (-1.39%) | 128,451 |
8 Dec 2005 | USD | 67.4 | 67.7 | 64.1 | 64.75 | 64.75 | -2.25 (-3.36%) | 234,109 |
7 Dec 2005 | USD | 68.48 | 69.8 | 67 | 67 | 67 | -1.48 (-2.16%) | 265,801 |
6 Dec 2005 | USD | 66.5 | 69.5 | 64.4 | 68.48 | 68.48 | +2.88 (+4.39%) | 572,322 |
5 Dec 2005 | USD | 65 | 65.69 | 63.56 | 65.6 | 65.6 | -0.37 (-0.56%) | 143,459 |
2 Dec 2005 | USD | 61.8 | 66.5 | 61.77 | 65.97 | 65.97 | +4.27 (+6.92%) | 624,366 |
1 Dec 2005 | USD | 58.3 | 62.51 | 57.66 | 61.7 | 61.7 | +3.36 (+5.76%) | 676,666 |
30 Nov 2005 | USD | 57.21 | 58.84 | 56.5 | 58.34 | 58.34 | +0.94 (+1.64%) | 337,421 |
29 Nov 2005 | USD | 59.08 | 59.51 | 57.01 | 57.4 | 57.4 | -1.1 (-1.88%) | 321,991 |
28 Nov 2005 | USD | 61.31 | 62.29 | 58.03 | 58.5 | 58.5 | -2.7 (-4.41%) | 261,010 |
25 Nov 2005 | USD | 57.9 | 61.35 | 56.95 | 61.2 | 61.2 | +3.53 (+6.12%) | 990,073 |
24 Nov 2005 | USD | 56.51 | 57.99 | 56.5 | 57.67 | 57.67 | +1.21 (+2.14%) | 638,930 |
23 Nov 2005 | USD | 56.71 | 57.99 | 56.03 | 56.46 | 56.46 | -0.14 (-0.25%) | 603,855 |
22 Nov 2005 | USD | 55.69 | 56.6 | 54.18 | 56.6 | 56.6 | +0.6 (+1.07%) | 720,313 |
21 Nov 2005 | USD | 55.7 | 57.28 | 53.5 | 56 | 56 | +0.4 (+0.72%) | 1,268,669 |
18 Nov 2005 | USD | 53 | 55.9 | 53 | 55.6 | 55.6 | 0.0 (0.0%) | 6,623,164 |