Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | USD | 72.26 | 72.37 | 72.16 | 72.19 | 18.0475 | +0.14 (+0.19%) | 1,200 |
29 Nov 2005 | USD | 72.13 | 72.4 | 72.04 | 72.05 | 18.0125 | +0.2 (+0.28%) | 8,300 |
28 Nov 2005 | USD | 72.33 | 72.33 | 71.85 | 71.85 | 17.9625 | -0.81 (-1.11%) | 1,900 |
25 Nov 2005 | USD | 72.55 | 72.69 | 72.55 | 72.66 | 18.165 | +0.11 (+0.15%) | 1,100 |
24 Nov 2005 | USD | 72.55 | 72.55 | 72.55 | 72.55 | 18.1375 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 72.39 | 72.82 | 72.39 | 72.55 | 18.1375 | +0.1 (+0.14%) | 14,000 |
22 Nov 2005 | USD | 71.74 | 72.5 | 71.7 | 72.45 | 18.1125 | +0.61 (+0.85%) | 2,200 |
21 Nov 2005 | USD | 71.23 | 71.88 | 71.125 | 71.84 | 17.96 | +0.74 (+1.04%) | 4,300 |
18 Nov 2005 | USD | 71.17 | 71.21 | 70.83 | 71.1 | 17.775 | +0.15 (+0.21%) | 3,200 |
17 Nov 2005 | USD | 70.18 | 70.95 | 70.18 | 70.95 | 17.7375 | +1.16 (+1.66%) | 4,000 |
16 Nov 2005 | USD | 69.31 | 69.79 | 69.31 | 69.79 | 17.4475 | +0.23 (+0.33%) | 500 |
15 Nov 2005 | USD | 69.79 | 70.04 | 69.55 | 69.56 | 17.39 | -0.19 (-0.27%) | 4,300 |
14 Nov 2005 | USD | 69.8 | 69.82 | 69.64 | 69.75 | 17.4375 | +0.04 (+0.06%) | 2,500 |
11 Nov 2005 | USD | 69.47 | 69.74 | 69.47 | 69.71 | 17.4275 | +0.27 (+0.39%) | 1,300 |
10 Nov 2005 | USD | 68.72 | 69.44 | 68.46 | 69.44 | 17.36 | +0.63 (+0.92%) | 3,400 |
9 Nov 2005 | USD | 68.69 | 69.09 | 68.56 | 68.81 | 17.2025 | +0.1 (+0.15%) | 3,900 |
8 Nov 2005 | USD | 68.66 | 68.84 | 68.6 | 68.71 | 17.1775 | -0.72 (-1.04%) | 2,000 |
7 Nov 2005 | USD | 69.41 | 69.43 | 69.12 | 69.43 | 17.3575 | +0.27 (+0.39%) | 1,300 |
4 Nov 2005 | USD | 69.4 | 69.4 | 68.83 | 69.16 | 17.29 | -0.1 (-0.14%) | 9,500 |
3 Nov 2005 | USD | 69.67 | 69.79 | 69.06 | 69.26 | 17.315 | +0.12 (+0.17%) | 2,900 |
2 Nov 2005 | USD | 68.13 | 69.14 | 68.13 | 69.14 | 17.285 | +1.071 (+1.57%) | 2,300 |
1 Nov 2005 | USD | 67.76 | 68.15 | 67.76 | 68.069 | 17.0173 | -0.131 (-0.19%) | 4,400 |
31 Oct 2005 | USD | 67.67 | 68.32 | 67.58 | 68.2 | 17.05 | +0.95 (+1.41%) | 2,200 |
28 Oct 2005 | USD | 66.55 | 67.25 | 66.33 | 67.25 | 16.8125 | +1.07 (+1.62%) | 4,500 |
27 Oct 2005 | USD | 67.32 | 67.32 | 66.18 | 66.18 | 16.545 | -1.39 (-2.06%) | 4,100 |
26 Oct 2005 | USD | 67.81 | 68.16 | 67.57 | 67.57 | 16.8925 | -0.33 (-0.49%) | 900 |
25 Oct 2005 | USD | 68.23 | 68.47 | 67.75 | 67.9 | 16.975 | -0.41 (-0.60%) | 21,700 |
24 Oct 2005 | USD | 67.47 | 68.31 | 67.47 | 68.31 | 17.0775 | +1.16 (+1.73%) | 2,800 |
21 Oct 2005 | USD | 67.22 | 67.38 | 66.819 | 67.15 | 16.7875 | +0.29 (+0.43%) | 10,500 |
20 Oct 2005 | USD | 67.64 | 67.72 | 66.7501 | 66.86 | 16.715 | -0.88 (-1.30%) | 8,300 |