Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | USD | 47.5 | 47.6 | 46.91 | 47.15 | 47.15 | -0.19 (-0.40%) | 254,048 |
9 Dec 2005 | USD | 47.29 | 47.39 | 47.01 | 47.34 | 47.34 | +0.05 (+0.11%) | 484,355 |
8 Dec 2005 | USD | 47.81 | 47.92 | 47.17 | 47.29 | 47.29 | -0.4 (-0.84%) | 813,541 |
7 Dec 2005 | USD | 47.67 | 47.75 | 47.07 | 47.69 | 47.69 | +0.76 (+1.62%) | 1,496,268 |
6 Dec 2005 | USD | 47.57 | 47.75 | 46.81 | 46.93 | 46.93 | -0.53 (-1.12%) | 790,166 |
5 Dec 2005 | USD | 46.94 | 47.67 | 46.94 | 47.46 | 47.46 | +0.43 (+0.91%) | 1,087,620 |
2 Dec 2005 | USD | 47.17 | 47.6 | 46.93 | 47.03 | 47.03 | -0.2 (-0.42%) | 434,383 |
1 Dec 2005 | USD | 46.45 | 47.59 | 46.37 | 47.23 | 47.23 | +0.88 (+1.90%) | 1,106,656 |
30 Nov 2005 | USD | 45.97 | 46.42 | 45.85 | 46.35 | 46.35 | +0.32 (+0.70%) | 656,305 |
29 Nov 2005 | USD | 46.07 | 46.45 | 45.99 | 46.03 | 46.03 | +0.18 (+0.39%) | 851,818 |
28 Nov 2005 | USD | 46.12 | 46.18 | 45.75 | 45.85 | 45.85 | -0.26 (-0.56%) | 439,474 |
25 Nov 2005 | USD | 46.15 | 46.15 | 45.61 | 46.11 | 46.11 | +0.11 (+0.24%) | 193,067 |
24 Nov 2005 | USD | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 45.72 | 46.18 | 45.62 | 46 | 46 | +0.21 (+0.46%) | 616,649 |
22 Nov 2005 | USD | 45.63 | 45.89 | 45.3 | 45.79 | 45.79 | -0.01 (-0.02%) | 632,380 |
21 Nov 2005 | USD | 46.18 | 46.18 | 45.58 | 45.8 | 45.8 | -0.4 (-0.87%) | 688,720 |
18 Nov 2005 | USD | 45.7 | 46.32 | 45.17 | 46.2 | 46.2 | +0.88 (+1.94%) | 1,364,775 |
17 Nov 2005 | USD | 45 | 45.35 | 44.62 | 45.32 | 45.32 | +0.61 (+1.36%) | 1,001,279 |
16 Nov 2005 | USD | 45.49 | 45.49 | 44.65 | 44.71 | 44.71 | -0.66 (-1.45%) | 979,280 |
15 Nov 2005 | USD | 45.05 | 45.65 | 45.05 | 45.37 | 45.37 | +0.11 (+0.24%) | 950,922 |
14 Nov 2005 | USD | 45.08 | 45.55 | 44.99 | 45.26 | 45.26 | +0.01 (+0.02%) | 376,573 |
11 Nov 2005 | USD | 45.45 | 45.56 | 44.9 | 45.25 | 45.25 | -0.22 (-0.48%) | 803,656 |
10 Nov 2005 | USD | 44.53 | 45.81 | 44.12 | 45.47 | 45.47 | +0.85 (+1.90%) | 1,159,267 |
9 Nov 2005 | USD | 44.11 | 45.45 | 44.11 | 44.62 | 44.62 | -0.25 (-0.56%) | 1,184,745 |
8 Nov 2005 | USD | 44.87 | 44.9 | 44 | 44.87 | 44.87 | -0.69 (-1.51%) | 1,910,083 |
7 Nov 2005 | USD | 46.38 | 46.38 | 45.25 | 45.56 | 45.56 | -0.59 (-1.28%) | 1,164,541 |
4 Nov 2005 | USD | 46.27 | 46.7 | 45.87 | 46.15 | 46.15 | -0.16 (-0.35%) | 904,578 |
3 Nov 2005 | USD | 46.25 | 46.76 | 45.9 | 46.31 | 46.31 | +0.39 (+0.85%) | 855,485 |
2 Nov 2005 | USD | 44.87 | 46.36 | 44.73 | 45.92 | 45.92 | +0.96 (+2.14%) | 1,045,998 |
1 Nov 2005 | USD | 44.73 | 45.18 | 44.56 | 44.96 | 44.96 | +0.34 (+0.76%) | 874,223 |