Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 45.15 | 45.41 | 44.5635 | 44.72 | 44.72 | -0.18 (-0.40%) | 268,197 |
13 Dec 2005 | USD | 47.25 | 47.27 | 44.53 | 44.9 | 44.9 | -2.09 (-4.45%) | 458,288 |
12 Dec 2005 | USD | 47.69 | 48 | 46.69 | 46.99 | 46.99 | -0.44 (-0.93%) | 363,219 |
9 Dec 2005 | USD | 46.45 | 47.73 | 46.16 | 47.43 | 47.43 | +1.29 (+2.80%) | 366,124 |
8 Dec 2005 | USD | 45.21 | 46.48 | 45.11 | 46.14 | 46.14 | +0.84 (+1.85%) | 186,473 |
7 Dec 2005 | USD | 46.01 | 46.31 | 44.58 | 45.3 | 45.3 | -1.01 (-2.18%) | 229,238 |
6 Dec 2005 | USD | 46.49 | 46.66 | 45.9 | 46.31 | 46.31 | +0.24 (+0.52%) | 217,166 |
5 Dec 2005 | USD | 46.97 | 47.3 | 45.27 | 46.07 | 46.07 | -1.14 (-2.41%) | 230,849 |
2 Dec 2005 | USD | 48.07 | 49 | 46.22 | 47.21 | 47.21 | -0.78 (-1.63%) | 451,069 |
1 Dec 2005 | USD | 47.02 | 48.16 | 46.99 | 47.99 | 47.99 | +1.24 (+2.65%) | 371,558 |
30 Nov 2005 | USD | 46.53 | 47.25 | 46.29 | 46.75 | 46.75 | +0.41 (+0.88%) | 314,223 |
29 Nov 2005 | USD | 45.88 | 47 | 45.83 | 46.34 | 46.34 | +0.81 (+1.78%) | 206,710 |
28 Nov 2005 | USD | 47.5 | 47.91 | 45.12 | 45.53 | 45.53 | -1.88 (-3.97%) | 260,429 |
25 Nov 2005 | USD | 47.13 | 47.52 | 47 | 47.41 | 47.41 | +0.03 (+0.06%) | 33,432 |
24 Nov 2005 | USD | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 47.66 | 48.07 | 46.72 | 47.38 | 47.38 | -0.52 (-1.09%) | 253,528 |
22 Nov 2005 | USD | 45.94 | 48.23 | 45.94 | 47.9 | 47.9 | +2.05 (+4.47%) | 802,156 |
21 Nov 2005 | USD | 44.9 | 46.1 | 44.26 | 45.85 | 45.85 | +1.26 (+2.83%) | 382,822 |
18 Nov 2005 | USD | 44.82 | 44.94 | 44.41 | 44.59 | 44.59 | +0.199 (+0.45%) | 144,852 |
17 Nov 2005 | USD | 43.45 | 44.93 | 43.43 | 44.3915 | 44.3915 | +1.012 (+2.33%) | 206,922 |
16 Nov 2005 | USD | 44.44 | 45.14 | 42.74 | 43.38 | 43.38 | -1.08 (-2.43%) | 420,270 |
15 Nov 2005 | USD | 44.31 | 44.8 | 42.26 | 44.46 | 44.46 | -0.23 (-0.51%) | 587,773 |
14 Nov 2005 | USD | 46.29 | 46.3 | 43.65 | 44.69 | 44.69 | -1.24 (-2.70%) | 420,654 |
11 Nov 2005 | USD | 45.4 | 46.12 | 45.35 | 45.93 | 45.93 | +0.53 (+1.17%) | 205,914 |
10 Nov 2005 | USD | 47.26 | 48.29 | 44.8 | 45.4 | 45.4 | -2.18 (-4.58%) | 695,470 |
9 Nov 2005 | USD | 47.4 | 48.25 | 46.9 | 47.58 | 47.58 | +0.55 (+1.17%) | 325,885 |
8 Nov 2005 | USD | 47.73 | 48.49 | 46.48 | 47.03 | 47.03 | -0.32 (-0.68%) | 712,035 |
7 Nov 2005 | USD | 45.4 | 47.47 | 45.1 | 47.35 | 47.35 | +2.55 (+5.69%) | 855,471 |
4 Nov 2005 | USD | 43.2 | 45 | 43.2 | 44.8 | 44.8 | +2 (+4.67%) | 627,598 |
3 Nov 2005 | USD | 42.58 | 42.96 | 42.19 | 42.8 | 42.8 | +0.5 (+1.18%) | 526,564 |