Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | USD | 42.05 | 42.16 | 41.9 | 42.16 | 42.16 | +0.25 (+0.60%) | 1,900 |
5 Dec 2005 | USD | 42 | 42 | 41.91 | 41.91 | 41.91 | -0.34 (-0.80%) | 1,200 |
2 Dec 2005 | USD | 42.1 | 42.25 | 41.75 | 42.25 | 42.25 | +0.1 (+0.24%) | 7,100 |
1 Dec 2005 | USD | 42.35 | 42.5 | 42.15 | 42.15 | 42.15 | -0.3 (-0.71%) | 1,300 |
30 Nov 2005 | USD | 42.3 | 42.45 | 42.25 | 42.45 | 42.45 | +0.23 (+0.54%) | 3,700 |
29 Nov 2005 | USD | 41.75 | 42.22 | 41.75 | 42.22 | 42.22 | +0.42 (+1.00%) | 2,300 |
28 Nov 2005 | USD | 41.5 | 41.8 | 41.391 | 41.8 | 41.8 | +0.35 (+0.84%) | 1,400 |
25 Nov 2005 | USD | 41.45 | 41.52 | 41.45 | 41.45 | 41.45 | -0.05 (-0.12%) | 1,900 |
24 Nov 2005 | USD | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 41.9 | 41.9 | 41.35 | 41.5 | 41.5 | -0.5 (-1.19%) | 6,500 |
22 Nov 2005 | USD | 41.9 | 42 | 41.81 | 42 | 42 | +0.2 (+0.48%) | 1,700 |
21 Nov 2005 | USD | 41.5 | 41.8 | 41.5 | 41.8 | 41.8 | +0.2 (+0.48%) | 900 |
18 Nov 2005 | USD | 41.53 | 41.75 | 41.53 | 41.6 | 41.6 | +0.01 (+0.02%) | 1,000 |
17 Nov 2005 | USD | 41.66 | 41.66 | 41.5 | 41.59 | 41.59 | -0.21 (-0.50%) | 500 |
16 Nov 2005 | USD | 41.15 | 41.8 | 41.15 | 41.8 | 41.8 | +0.48 (+1.16%) | 3,400 |
15 Nov 2005 | USD | 41.26 | 41.32 | 41.12 | 41.32 | 41.32 | -0.08 (-0.19%) | 1,500 |
14 Nov 2005 | USD | 41.32 | 41.4 | 41.25 | 41.4 | 41.4 | +0.04 (+0.10%) | 1,400 |
11 Nov 2005 | USD | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.0 (0.0%) | 200 |
10 Nov 2005 | USD | 41.65 | 41.65 | 41.35 | 41.36 | 41.36 | -0.44 (-1.05%) | 3,300 |
9 Nov 2005 | USD | 42 | 42 | 41.8 | 41.8 | 41.8 | -0.3 (-0.71%) | 1,000 |
8 Nov 2005 | USD | 42.1 | 42.18 | 42 | 42.1 | 42.1 | +0.35 (+0.84%) | 3,800 |
7 Nov 2005 | USD | 41.3 | 41.75 | 41.15 | 41.75 | 41.75 | +0.25 (+0.60%) | 5,600 |
4 Nov 2005 | USD | 41.4 | 41.85 | 41.4 | 41.5 | 41.5 | +0.2 (+0.48%) | 2,000 |
3 Nov 2005 | USD | 41 | 41.3 | 41 | 41.3 | 41.3 | +0.75 (+1.85%) | 5,800 |
2 Nov 2005 | USD | 40.45 | 40.55 | 40.45 | 40.55 | 40.55 | +0.2 (+0.50%) | 1,400 |
1 Nov 2005 | USD | 40.05 | 40.35 | 40.05 | 40.35 | 40.35 | +0.1 (+0.25%) | 1,400 |
31 Oct 2005 | USD | 40.05 | 40.25 | 40.05 | 40.25 | 40.25 | +0.2 (+0.50%) | 200 |
28 Oct 2005 | USD | 39.8 | 40.25 | 39.8 | 40.05 | 40.05 | +0.45 (+1.14%) | 5,600 |
27 Oct 2005 | USD | 40.45 | 40.45 | 39.6 | 39.6 | 39.6 | -0.9 (-2.22%) | 2,500 |
26 Oct 2005 | USD | 41.2 | 41.3 | 40.5 | 40.5 | 40.5 | -0.52 (-1.27%) | 6,100 |