Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | USD | 54.33 | 54.4599 | 54.18 | 54.18 | 54.18 | -0.37 (-0.68%) | 14,600 |
29 Nov 2005 | USD | 54.72 | 55.63 | 54.44 | 54.55 | 54.55 | -0.12 (-0.22%) | 15,600 |
28 Nov 2005 | USD | 54.61 | 54.88 | 54.38 | 54.67 | 54.67 | +0.25 (+0.46%) | 19,000 |
25 Nov 2005 | USD | 54.7 | 54.7 | 54.34 | 54.42 | 54.42 | -0.48 (-0.87%) | 3,600 |
24 Nov 2005 | USD | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 54.77 | 54.99 | 54.69 | 54.9 | 54.9 | +0.17 (+0.31%) | 10,400 |
22 Nov 2005 | USD | 54.15 | 54.77 | 54.06 | 54.73 | 54.73 | +0.3 (+0.55%) | 18,800 |
21 Nov 2005 | USD | 54.5 | 54.57 | 54.23 | 54.43 | 54.43 | +0.15 (+0.28%) | 10,000 |
18 Nov 2005 | USD | 54.37 | 54.38 | 54.07 | 54.28 | 54.28 | +0.3 (+0.56%) | 14,100 |
17 Nov 2005 | USD | 53.7 | 53.98 | 53.5701 | 53.98 | 53.98 | +0.82 (+1.54%) | 5,700 |
16 Nov 2005 | USD | 53.07 | 53.16 | 52.85 | 53.16 | 53.16 | -0.03 (-0.06%) | 5,900 |
15 Nov 2005 | USD | 53.22 | 53.37 | 53.08 | 53.19 | 53.19 | -0.05 (-0.09%) | 19,900 |
14 Nov 2005 | USD | 53.4 | 53.43 | 53.13 | 53.24 | 53.24 | -0.33 (-0.62%) | 11,500 |
11 Nov 2005 | USD | 53.35 | 53.57 | 53.34 | 53.57 | 53.57 | +0.37 (+0.70%) | 19,200 |
10 Nov 2005 | USD | 53.27 | 53.32 | 52.89 | 53.2 | 53.2 | -0.05 (-0.09%) | 22,500 |
9 Nov 2005 | USD | 53.11 | 53.35 | 53 | 53.25 | 53.25 | -0.01 (-0.02%) | 15,400 |
8 Nov 2005 | USD | 53.13 | 53.33 | 53.13 | 53.26 | 53.26 | -0.2 (-0.37%) | 16,400 |
7 Nov 2005 | USD | 53.26 | 53.49 | 53.21 | 53.46 | 53.46 | +0.33 (+0.62%) | 16,300 |
4 Nov 2005 | USD | 53.66 | 53.66 | 53.03 | 53.13 | 53.13 | -0.54 (-1.01%) | 8,300 |
3 Nov 2005 | USD | 53.82 | 53.92 | 53.6 | 53.67 | 53.67 | +0.11 (+0.21%) | 13,600 |
2 Nov 2005 | USD | 53 | 53.56 | 53 | 53.56 | 53.56 | +0.48 (+0.90%) | 13,000 |
1 Nov 2005 | USD | 53.05 | 53.15 | 52.93 | 53.08 | 53.08 | +0.22 (+0.42%) | 31,700 |
31 Oct 2005 | USD | 52.7 | 53.01 | 52.7 | 52.86 | 52.86 | +0.63 (+1.21%) | 5,300 |
28 Oct 2005 | USD | 52.2 | 52.33 | 51.999 | 52.23 | 52.23 | +0.22 (+0.42%) | 17,500 |
27 Oct 2005 | USD | 52.63 | 52.63 | 51.9301 | 52.01 | 52.01 | -0.19 (-0.36%) | 9,100 |
26 Oct 2005 | USD | 52.32 | 52.53 | 52.2 | 52.2 | 52.2 | -0.02 (-0.04%) | 12,000 |
25 Oct 2005 | USD | 52.14 | 52.33 | 52 | 52.22 | 52.22 | +0.13 (+0.25%) | 28,400 |
24 Oct 2005 | USD | 51.52 | 52.1 | 51.52 | 52.09 | 52.09 | +0.94 (+1.84%) | 10,200 |
21 Oct 2005 | USD | 51.55 | 51.6 | 51.15 | 51.15 | 51.15 | -0.02 (-0.04%) | 10,700 |
20 Oct 2005 | USD | 51.63 | 51.66 | 51.17 | 51.17 | 51.17 | -0.64 (-1.24%) | 7,900 |