Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | USD | 51.97 | 52.4 | 51.86 | 52.28 | 52.28 | -0.04 (-0.08%) | 313,000 |
2 Dec 2005 | USD | 52.2 | 52.44 | 52.13 | 52.32 | 52.32 | +0.06 (+0.11%) | 1,020,400 |
1 Dec 2005 | USD | 52.25 | 52.47 | 52.2 | 52.26 | 52.26 | +0.4 (+0.77%) | 440,900 |
30 Nov 2005 | USD | 52.6 | 52.65 | 51.86 | 51.86 | 51.86 | -0.82 (-1.56%) | 489,500 |
29 Nov 2005 | USD | 52.81 | 52.9 | 52.65 | 52.68 | 52.68 | -0.06 (-0.11%) | 1,490,000 |
28 Nov 2005 | USD | 52.91 | 53.07 | 52.72 | 52.74 | 52.74 | -0.11 (-0.21%) | 474,500 |
25 Nov 2005 | USD | 52.75 | 52.89 | 52.74 | 52.85 | 52.85 | +0.02 (+0.04%) | 90,800 |
24 Nov 2005 | USD | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 52.49 | 53.02 | 52.49 | 52.83 | 52.83 | +0.43 (+0.82%) | 11,200 |
22 Nov 2005 | USD | 51.74 | 52.49 | 51.74 | 52.4 | 52.4 | +0.26 (+0.50%) | 101,300 |
21 Nov 2005 | USD | 51.7 | 52.14 | 51.7 | 52.14 | 52.14 | +0.43 (+0.83%) | 28,800 |
18 Nov 2005 | USD | 51.88 | 51.88 | 51.55 | 51.71 | 51.71 | +0.21 (+0.41%) | 202,000 |
17 Nov 2005 | USD | 50.93 | 51.5 | 50.93 | 51.5 | 51.5 | +0.59 (+1.16%) | 302,800 |
16 Nov 2005 | USD | 51.03 | 51.04 | 50.77 | 50.91 | 50.91 | -0.21 (-0.41%) | 117,800 |
15 Nov 2005 | USD | 51.6 | 51.6 | 51.12 | 51.12 | 51.12 | 0.0 (0.0%) | 162,000 |