Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 54.64 | 54.73 | 54.01 | 54.07 | 54.07 | -1.19 (-2.15%) | 4,622,300 |
17 Jan 2006 | USD | 55.25 | 55.87 | 55.03 | 55.26 | 55.26 | -0.18 (-0.32%) | 5,130,400 |
16 Jan 2006 | USD | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 54.55 | 55.56 | 54.51 | 55.44 | 55.44 | +1.01 (+1.86%) | 4,346,200 |
12 Jan 2006 | USD | 54.21 | 54.6399 | 54.01 | 54.43 | 54.43 | -0.1 (-0.18%) | 3,603,000 |
11 Jan 2006 | USD | 54.24 | 54.77 | 54.07 | 54.53 | 54.53 | +0.47 (+0.87%) | 4,209,800 |
10 Jan 2006 | USD | 53.96 | 54.38 | 53.76 | 54.06 | 54.06 | -0.54 (-0.99%) | 5,700,600 |
9 Jan 2006 | USD | 53.46 | 54.99 | 53.31 | 54.6 | 54.6 | +0.88 (+1.64%) | 5,394,200 |
6 Jan 2006 | USD | 53.14 | 53.87 | 53.04 | 53.72 | 53.72 | +1.38 (+2.64%) | 4,629,900 |
5 Jan 2006 | USD | 52.56 | 52.72 | 52.1 | 52.34 | 52.34 | -0.96 (-1.80%) | 7,661,800 |
4 Jan 2006 | USD | 52.87 | 53.34 | 52.62 | 53.3 | 53.3 | +0.18 (+0.34%) | 5,287,900 |
3 Jan 2006 | USD | 52.29 | 53.18 | 52.23 | 53.12 | 53.12 | +1.54 (+2.99%) | 4,606,500 |
2 Jan 2006 | USD | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 51.19 | 51.72 | 51.17 | 51.58 | 51.58 | +0.11 (+0.21%) | 2,635,900 |
29 Dec 2005 | USD | 51.48 | 51.58 | 50.92 | 51.47 | 51.47 | 0.0 (0.0%) | 3,282,700 |
28 Dec 2005 | USD | 51.51 | 51.61 | 51.18 | 51.47 | 51.47 | +0.83 (+1.64%) | 5,060,900 |
27 Dec 2005 | USD | 50.65 | 50.7 | 50.5 | 50.64 | 50.64 | +0.52 (+1.04%) | 4,403,700 |
26 Dec 2005 | USD | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 50.1 | 50.46 | 50.08 | 50.12 | 50.12 | -0.02 (-0.04%) | 2,877,600 |
22 Dec 2005 | USD | 49.51 | 50.3 | 49.47 | 50.14 | 50.14 | +0.77 (+1.56%) | 2,965,300 |
21 Dec 2005 | USD | 49.12 | 49.45 | 48.8 | 49.37 | 49.37 | +0.33 (+0.67%) | 3,956,400 |
20 Dec 2005 | USD | 50.35 | 50.4 | 49 | 49.04 | 49.04 | -1.18 (-2.35%) | 4,317,900 |
19 Dec 2005 | USD | 50.58 | 50.75 | 50.12 | 50.22 | 50.22 | +0.13 (+0.26%) | 2,077,100 |
16 Dec 2005 | USD | 50.32 | 50.59 | 49.93 | 50.09 | 50.09 | -0.15 (-0.30%) | 2,688,000 |
15 Dec 2005 | USD | 50.48 | 50.79 | 50.11 | 50.24 | 50.24 | -0.11 (-0.22%) | 4,728,500 |
14 Dec 2005 | USD | 50.95 | 51.2 | 50.25 | 50.35 | 50.35 | -1.3 (-2.52%) | 6,993,900 |
13 Dec 2005 | USD | 52.2 | 53.23 | 51.56 | 51.65 | 51.65 | -0.91 (-1.73%) | 6,162,100 |
12 Dec 2005 | USD | 53.09 | 53.76 | 52.25 | 52.56 | 52.56 | +0.16 (+0.31%) | 7,505,300 |
9 Dec 2005 | USD | 52.31 | 52.9 | 52.03 | 52.4 | 52.4 | +0.5 (+0.96%) | 5,882,500 |
8 Dec 2005 | USD | 51.34 | 51.95 | 51.26 | 51.9 | 51.9 | +0.58 (+1.13%) | 3,046,000 |