Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2005 | USD | 47.45 | 48.46 | 47.42 | 48.1 | 4.81 | +0.47 (+0.99%) | 256,200 |
27 Dec 2005 | USD | 49 | 49.3 | 46.34 | 47.63 | 4.763 | -1.52 (-3.09%) | 956,700 |
26 Dec 2005 | USD | 49.15 | 49.15 | 49.15 | 49.15 | 4.915 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 49.15 | 49.35 | 48.88 | 49.15 | 4.915 | -0.29 (-0.59%) | 225,900 |
22 Dec 2005 | USD | 50 | 50.29 | 49.26 | 49.44 | 4.944 | -0.51 (-1.02%) | 358,800 |
21 Dec 2005 | USD | 49.2 | 49.97 | 48.91 | 49.95 | 4.995 | +1.19 (+2.44%) | 387,000 |
20 Dec 2005 | USD | 48.5 | 48.81 | 48.15 | 48.76 | 4.876 | +0.16 (+0.33%) | 231,000 |
19 Dec 2005 | USD | 48.59 | 49.0499 | 48.48 | 48.6 | 4.86 | 0.0 (0.0%) | 257,900 |
16 Dec 2005 | USD | 49.29 | 49.38 | 48.08 | 48.6 | 4.86 | -0.6 (-1.22%) | 364,900 |
15 Dec 2005 | USD | 49.45 | 49.95 | 49.03 | 49.2 | 4.92 | -0.29 (-0.59%) | 356,000 |
14 Dec 2005 | USD | 44 | 49.87 | 44 | 49.49 | 4.949 | +0.1 (+0.20%) | 300,800 |
13 Dec 2005 | USD | 49.65 | 49.97 | 49.39 | 49.39 | 4.939 | +0.09 (+0.18%) | 251,700 |
12 Dec 2005 | USD | 49.6 | 49.6 | 49.12 | 49.3 | 4.93 | +0.24 (+0.49%) | 311,500 |
9 Dec 2005 | USD | 49.05 | 49.11 | 48.09 | 49.06 | 4.906 | +0.01 (+0.02%) | 274,600 |
8 Dec 2005 | USD | 48.27 | 49.15 | 48.27 | 49.05 | 4.905 | +0.73 (+1.51%) | 366,600 |
7 Dec 2005 | USD | 49.48 | 49.64 | 47.8601 | 48.32 | 4.832 | -1.02 (-2.07%) | 632,900 |
6 Dec 2005 | USD | 49.1 | 49.55 | 49 | 49.3401 | 4.934 | -0.12 (-0.24%) | 394,800 |
5 Dec 2005 | USD | 48.9 | 49.88 | 48.9 | 49.46 | 4.946 | +1.15 (+2.38%) | 717,700 |
2 Dec 2005 | USD | 47.27 | 48.31 | 47.18 | 48.31 | 4.831 | +1.51 (+3.23%) | 561,400 |
1 Dec 2005 | USD | 46 | 47.1 | 46 | 46.8 | 4.68 | +1 (+2.18%) | 438,500 |
30 Nov 2005 | USD | 45.5 | 46.59 | 45.47 | 45.8 | 4.58 | +0.51 (+1.13%) | 505,800 |
29 Nov 2005 | USD | 44.88 | 45.5 | 44.88 | 45.29 | 4.529 | +0.41 (+0.91%) | 348,800 |
28 Nov 2005 | USD | 45.7 | 45.79 | 44.88 | 44.88 | 4.488 | -0.52 (-1.15%) | 522,100 |
25 Nov 2005 | USD | 45.42 | 45.85 | 44.73 | 45.4 | 4.54 | +1.82 (+4.18%) | 464,500 |
24 Nov 2005 | USD | 43.58 | 43.58 | 43.58 | 43.58 | 4.358 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 43.5 | 43.58 | 42.91 | 43.58 | 4.358 | +0.23 (+0.53%) | 347,400 |
22 Nov 2005 | USD | 43.48 | 43.73 | 43.16 | 43.35 | 4.335 | +0.49 (+1.14%) | 461,100 |
21 Nov 2005 | USD | 42.48 | 43.1 | 42.29 | 42.86 | 4.286 | +0.78 (+1.85%) | 404,700 |
18 Nov 2005 | USD | 42.17 | 42.2 | 41.69 | 42.08 | 4.208 | +0.07 (+0.17%) | 248,900 |
17 Nov 2005 | USD | 42 | 42.39 | 41.9 | 42.01 | 4.201 | +0.16 (+0.38%) | 318,000 |