Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | USD | 36 | 36.46 | 35.78 | 36.2 | 7.24 | +0.2 (+0.56%) | 808,000 |
8 Dec 2005 | USD | 35.7 | 36.35 | 35.55 | 36 | 7.2 | +0.55 (+1.55%) | 1,823,500 |
7 Dec 2005 | USD | 36.65 | 36.65 | 34.5 | 35.45 | 7.09 | -1.13 (-3.09%) | 2,473,000 |
6 Dec 2005 | USD | 36.81 | 37.61 | 36.45 | 36.58 | 7.316 | -0.23 (-0.62%) | 3,202,500 |
5 Dec 2005 | USD | 36.18 | 37.45 | 36.18 | 36.81 | 7.362 | +0.71 (+1.97%) | 4,593,000 |
2 Dec 2005 | USD | 35 | 36.3 | 34.9 | 36.1 | 7.22 | +1.1 (+3.14%) | 5,120,000 |
1 Dec 2005 | USD | 32.3 | 35.2 | 32.15 | 35 | 7 | +2.7 (+8.36%) | 5,688,500 |
30 Nov 2005 | USD | 32.1 | 32.41 | 31.6 | 32.3 | 6.46 | +0.33 (+1.03%) | 3,894,500 |
29 Nov 2005 | USD | 33.3 | 33.49 | 31.27 | 31.97 | 6.394 | -1.33 (-3.99%) | 4,477,500 |
28 Nov 2005 | USD | 33.9 | 33.9 | 32.55 | 33.3 | 6.66 | -0.85 (-2.49%) | 3,155,000 |
25 Nov 2005 | USD | 33.75 | 34.45 | 33.65 | 34.15 | 6.83 | +0.2 (+0.59%) | 1,316,000 |
24 Nov 2005 | USD | 33.95 | 33.95 | 33.95 | 33.95 | 6.79 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 34.7 | 34.95 | 31.55 | 33.95 | 6.79 | -1 (-2.86%) | 12,421,000 |
22 Nov 2005 | USD | 35.45 | 35.46 | 34.3 | 34.95 | 6.99 | -0.95 (-2.65%) | 6,534,500 |
21 Nov 2005 | USD | 35.25 | 35.96 | 34.82 | 35.9 | 7.18 | +0.9 (+2.57%) | 6,388,000 |
18 Nov 2005 | USD | 35.94 | 36.99 | 34.51 | 35 | 7 | -0.25 (-0.71%) | 12,810,000 |
17 Nov 2005 | USD | 40.3 | 41.75 | 34.56 | 35.25 | 7.05 | -4 (-10.19%) | 34,312,999 |
16 Nov 2005 | USD | 39 | 44.21 | 38.56 | 39.25 | 7.85 | 0.0 (0.0%) | 97,767,499 |