Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2005 | USD | 40.92 | 41.9099 | 40.75 | 41.85 | 4.185 | +0.83 (+2.02%) | 439,300 |
15 Nov 2005 | USD | 40.97 | 41.68 | 40.96 | 41.02 | 4.102 | -0.08 (-0.19%) | 345,800 |
14 Nov 2005 | USD | 41.56 | 41.56 | 40.94 | 41.1 | 4.11 | -0.3 (-0.72%) | 271,100 |
11 Nov 2005 | USD | 40.8 | 41.49 | 40.19 | 41.4 | 4.14 | +0.5 (+1.22%) | 433,700 |
10 Nov 2005 | USD | 41.8 | 41.8 | 40.71 | 40.9 | 4.09 | -0.9 (-2.15%) | 589,100 |
9 Nov 2005 | USD | 41.71 | 42.35 | 41.45 | 41.8 | 4.18 | +0.02 (+0.05%) | 369,900 |
8 Nov 2005 | USD | 41.62 | 41.94 | 41.38 | 41.78 | 4.178 | -0.17 (-0.41%) | 299,500 |
7 Nov 2005 | USD | 42.1 | 42.34 | 41.51 | 41.95 | 4.195 | -0.31 (-0.73%) | 476,100 |
4 Nov 2005 | USD | 42.5 | 42.6299 | 41.96 | 42.26 | 4.226 | -0.23 (-0.54%) | 447,600 |
3 Nov 2005 | USD | 42.4 | 42.75 | 42.32 | 42.49 | 4.249 | +0.37 (+0.88%) | 513,000 |
2 Nov 2005 | USD | 41.55 | 42.32 | 41.33 | 42.12 | 4.212 | +0.57 (+1.37%) | 535,800 |
1 Nov 2005 | USD | 41.9 | 42.1 | 41.35 | 41.55 | 4.155 | -0.45 (-1.07%) | 446,700 |
31 Oct 2005 | USD | 42.67 | 42.91 | 41.9 | 42 | 4.2 | -0.51 (-1.20%) | 623,800 |
28 Oct 2005 | USD | 42.11 | 42.6 | 41.61 | 42.51 | 4.251 | +0.59 (+1.41%) | 355,000 |
27 Oct 2005 | USD | 42.95 | 43.18 | 41.5 | 41.92 | 4.192 | -0.83 (-1.94%) | 445,700 |
26 Oct 2005 | USD | 43.29 | 43.9 | 42.63 | 42.75 | 4.275 | -0.64 (-1.47%) | 698,600 |
25 Oct 2005 | USD | 41.5 | 43.47 | 41.46 | 43.39 | 4.339 | +2.07 (+5.01%) | 742,200 |
24 Oct 2005 | USD | 40.45 | 41.59 | 40.06 | 41.32 | 4.132 | +0.12 (+0.29%) | 798,900 |
21 Oct 2005 | USD | 39.85 | 41.54 | 38.01 | 41.2 | 4.12 | +0.9 (+2.23%) | 1,649,200 |
20 Oct 2005 | USD | 41.8 | 42.44 | 40.26 | 40.3 | 4.03 | -3.47 (-7.93%) | 2,813,100 |
19 Oct 2005 | USD | 43.78 | 43.85 | 42.55 | 43.77 | 4.377 | -0.08 (-0.18%) | 853,100 |
18 Oct 2005 | USD | 45.08 | 45.08 | 43.52 | 43.85 | 4.385 | -1.23 (-2.73%) | 501,500 |
17 Oct 2005 | USD | 45.85 | 45.97 | 44.72 | 45.08 | 4.508 | +0.38 (+0.85%) | 572,100 |
14 Oct 2005 | USD | 43.31 | 44.98 | 42.94 | 44.7 | 4.47 | +1.51 (+3.50%) | 687,600 |
13 Oct 2005 | USD | 45.45 | 45.45 | 42.29 | 43.19 | 4.319 | -2.36 (-5.18%) | 819,800 |
12 Oct 2005 | USD | 45.97 | 45.97 | 45.14 | 45.55 | 4.555 | -0.29 (-0.63%) | 414,300 |
11 Oct 2005 | USD | 44 | 45.86 | 43.8101 | 45.84 | 4.584 | +2.27 (+5.21%) | 526,700 |
10 Oct 2005 | USD | 44.99 | 45.5 | 43 | 43.57 | 4.357 | -1.27 (-2.83%) | 591,800 |
7 Oct 2005 | USD | 42.71 | 44.9 | 42.71 | 44.84 | 4.484 | +2.55 (+6.03%) | 779,400 |
6 Oct 2005 | USD | 43.22 | 43.47 | 42 | 42.29 | 4.229 | -2.41 (-5.39%) | 1,451,700 |