Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2005 | USD | 40.7 | 41.75 | 40.7 | 41 | 20.5 | +0.2 (+0.49%) | 32,000 |
9 Nov 2005 | USD | 40.8 | 40.8 | 40.5 | 40.8 | 20.4 | -0.16 (-0.39%) | 61,400 |
8 Nov 2005 | USD | 41.35 | 41.35 | 40.96 | 40.96 | 20.48 | -0.54 (-1.30%) | 23,600 |
7 Nov 2005 | USD | 42 | 42 | 41.2601 | 41.5 | 20.75 | -0.74 (-1.75%) | 11,000 |
4 Nov 2005 | USD | 41.98 | 42.58 | 41.7 | 42.24 | 21.12 | +0.19 (+0.45%) | 30,000 |
3 Nov 2005 | USD | 41.55 | 42.05 | 41.3 | 42.05 | 21.025 | -0.25 (-0.59%) | 25,200 |
2 Nov 2005 | USD | 42.24 | 42.47 | 42.15 | 42.3 | 21.15 | -0.04 (-0.09%) | 20,400 |
1 Nov 2005 | USD | 42.35 | 42.65 | 42.31 | 42.34 | 21.17 | +0.14 (+0.33%) | 15,400 |
31 Oct 2005 | USD | 42 | 42.2 | 41.9 | 42.2 | 21.1 | -0.02 (-0.05%) | 21,600 |
28 Oct 2005 | USD | 42.4 | 42.4 | 42.2 | 42.22 | 21.11 | -0.04 (-0.09%) | 2,800 |
27 Oct 2005 | USD | 42.8 | 42.8 | 42.25 | 42.26 | 21.13 | -0.74 (-1.72%) | 7,400 |
26 Oct 2005 | USD | 42.85 | 43 | 42.85 | 43 | 21.5 | +0.13 (+0.30%) | 9,000 |
25 Oct 2005 | USD | 42.64 | 42.97 | 42.64 | 42.87 | 21.435 | +0.43 (+1.01%) | 10,400 |
24 Oct 2005 | USD | 41.95 | 42.5 | 41.95 | 42.44 | 21.22 | +0.34 (+0.81%) | 13,000 |
21 Oct 2005 | USD | 42.17 | 42.26 | 42 | 42.1 | 21.05 | +0.08 (+0.19%) | 17,800 |
20 Oct 2005 | USD | 42.08 | 42.25 | 42 | 42.02 | 21.01 | +0.02 (+0.05%) | 10,200 |
19 Oct 2005 | USD | 41.65 | 42.3 | 41.65 | 42 | 21 | +0.1 (+0.24%) | 19,600 |
18 Oct 2005 | USD | 42.21 | 42.21 | 41.7 | 41.9 | 20.95 | -0.41 (-0.97%) | 17,400 |
17 Oct 2005 | USD | 41.57 | 42.44 | 41.57 | 42.31 | 21.155 | +0.54 (+1.29%) | 11,000 |
14 Oct 2005 | USD | 41.7 | 41.9 | 41.7 | 41.77 | 20.885 | -0.03 (-0.07%) | 24,400 |
13 Oct 2005 | USD | 42.25 | 42.25 | 41.5601 | 41.8 | 20.9 | -0.81 (-1.90%) | 65,400 |
12 Oct 2005 | USD | 43.21 | 43.35 | 42.6 | 42.61 | 21.305 | -0.5 (-1.16%) | 56,000 |
11 Oct 2005 | USD | 43 | 43.3 | 43 | 43.11 | 21.555 | +0.03 (+0.07%) | 19,400 |
10 Oct 2005 | USD | 42.21 | 43.14 | 42.1 | 43.08 | 21.54 | +0.77 (+1.82%) | 18,000 |
7 Oct 2005 | USD | 41.95 | 42.57 | 41.9 | 42.31 | 21.155 | +0.01 (+0.02%) | 32,800 |
6 Oct 2005 | USD | 42.9 | 43.33 | 41.911 | 42.3 | 21.15 | -0.97 (-2.24%) | 53,600 |
5 Oct 2005 | USD | 44.1399 | 44.1399 | 42.95 | 43.2699 | 21.6349 | -0.73 (-1.66%) | 14,000 |
4 Oct 2005 | USD | 43.55 | 44 | 43.36 | 44 | 22 | +0.5 (+1.15%) | 9,400 |
3 Oct 2005 | USD | 43.85 | 43.87 | 43.4 | 43.5 | 21.75 | -0.25 (-0.57%) | 13,400 |
30 Sep 2005 | USD | 43.89 | 43.9 | 43.75 | 43.75 | 21.875 | +0.01 (+0.02%) | 9,200 |