Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 34.08 | 34.25 | 34 | 34 | 34 | -0.15 (-0.44%) | 155,071 |
13 Dec 2005 | USD | 34 | 34.22 | 33.9 | 34.15 | 34.15 | +0.01 (+0.03%) | 50,346 |
12 Dec 2005 | USD | 34.28 | 34.33 | 34.14 | 34.14 | 34.14 | +0.04 (+0.12%) | 42,381 |
9 Dec 2005 | USD | 34.01 | 34.12 | 33.75 | 34.1 | 34.1 | +0.09 (+0.26%) | 74,733 |
8 Dec 2005 | USD | 34.04 | 34.16 | 33.9 | 34.01 | 34.01 | +0.01 (+0.03%) | 80,731 |
7 Dec 2005 | USD | 33.9 | 34.04 | 33.88 | 34 | 34 | +0.1 (+0.29%) | 66,375 |
6 Dec 2005 | USD | 34.16 | 34.21 | 33.87 | 33.9 | 33.9 | -0.25 (-0.73%) | 55,558 |
5 Dec 2005 | USD | 34.78 | 34.84 | 34.09 | 34.15 | 34.15 | -0.63 (-1.81%) | 24,681 |
2 Dec 2005 | USD | 34.86 | 34.99 | 34.6 | 34.78 | 34.78 | -0.08 (-0.23%) | 36,186 |
1 Dec 2005 | USD | 34.1 | 34.99 | 34.1 | 34.86 | 34.86 | +0.91 (+2.68%) | 165,200 |
30 Nov 2005 | USD | 34 | 34.4 | 33.82 | 33.95 | 33.95 | 0.0 (0.0%) | 85,550 |
29 Nov 2005 | USD | 34.05 | 34.33 | 33.84 | 33.95 | 33.95 | -0.01 (-0.03%) | 74,635 |
28 Nov 2005 | USD | 34.51 | 34.51 | 33.9 | 33.96 | 33.96 | -0.63 (-1.82%) | 197,945 |
25 Nov 2005 | USD | 34.42 | 34.99 | 34.42 | 34.59 | 34.59 | +0.28 (+0.82%) | 30,876 |
24 Nov 2005 | USD | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 33.92 | 34.37 | 33.92 | 34.31 | 34.31 | +0.31 (+0.91%) | 68,046 |
22 Nov 2005 | USD | 33.8 | 34.15 | 33.8 | 34 | 34 | +0.29 (+0.86%) | 199,321 |
21 Nov 2005 | USD | 33.6 | 33.85 | 33.6 | 33.71 | 33.71 | +0.21 (+0.63%) | 146,221 |
18 Nov 2005 | USD | 33.6 | 33.75 | 33.41 | 33.5 | 33.5 | +0.1 (+0.30%) | 975,270 |
17 Nov 2005 | USD | 33.56 | 33.86 | 33.39 | 33.4 | 33.4 | -0.16 (-0.48%) | 296,475 |
16 Nov 2005 | USD | 33.45 | 33.7 | 33.36 | 33.56 | 33.56 | +0.06 (+0.18%) | 115,541 |
15 Nov 2005 | USD | 33.4 | 33.64 | 33.35 | 33.5 | 33.5 | +0.1 (+0.30%) | 258,125 |
14 Nov 2005 | USD | 33.33 | 33.5 | 33.25 | 33.4 | 33.4 | +0.27 (+0.81%) | 175,328 |
11 Nov 2005 | USD | 33.25 | 33.38 | 33 | 33.13 | 33.13 | -0.08 (-0.24%) | 179,458 |
10 Nov 2005 | USD | 33.01 | 33.37 | 32.9 | 33.21 | 33.21 | +0.2 (+0.61%) | 402,675 |
9 Nov 2005 | USD | 33.25 | 33.25 | 32.4 | 33.01 | 33.01 | +0.26 (+0.79%) | 323,910 |
8 Nov 2005 | USD | 32.86 | 33 | 32.44 | 32.75 | 32.75 | 0.0 (0.0%) | 152,908 |
7 Nov 2005 | USD | 32.35 | 32.85 | 32.35 | 32.75 | 32.75 | +0.45 (+1.39%) | 211,121 |
4 Nov 2005 | USD | 32.2 | 32.35 | 31.99 | 32.3 | 32.3 | +0.21 (+0.65%) | 146,418 |
3 Nov 2005 | USD | 31.65 | 32.16 | 31.6 | 32.09 | 32.09 | +0.4 (+1.26%) | 233,935 |