Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 58.95 | 59.17 | 58.59 | 58.64 | 29.32 | -0.36 (-0.61%) | 612,200 |
6 Dec 2005 | USD | 59.24 | 59.579 | 58.95 | 59 | 29.5 | -0.17 (-0.29%) | 625,600 |
5 Dec 2005 | USD | 59.06 | 59.42 | 58.75 | 59.17 | 29.585 | +0.11 (+0.19%) | 843,600 |
2 Dec 2005 | USD | 58.1 | 59.4 | 57.68 | 59.06 | 29.53 | +0.85 (+1.46%) | 2,173,800 |
1 Dec 2005 | USD | 57.64 | 58.84 | 57.48 | 58.21 | 29.105 | +0.68 (+1.18%) | 1,173,000 |
30 Nov 2005 | USD | 58 | 58.09 | 57.46 | 57.53 | 28.765 | -0.54 (-0.93%) | 1,472,200 |
29 Nov 2005 | USD | 57.55 | 58.31 | 57.55 | 58.07 | 29.035 | +0.24 (+0.42%) | 1,666,000 |
28 Nov 2005 | USD | 57.53 | 58.12 | 57.43 | 57.83 | 28.915 | +0.13 (+0.23%) | 1,339,000 |
25 Nov 2005 | USD | 58.08 | 58.09 | 57.16 | 57.7 | 28.85 | +0.46 (+0.80%) | 575,600 |
24 Nov 2005 | USD | 57.24 | 57.24 | 57.24 | 57.24 | 28.62 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 57.25 | 57.58 | 56.932 | 57.24 | 28.62 | +0.07 (+0.12%) | 766,000 |
22 Nov 2005 | USD | 56.76 | 57.3 | 56.61 | 57.17 | 28.585 | +0.41 (+0.72%) | 1,510,400 |
21 Nov 2005 | USD | 56.6 | 56.87 | 56.31 | 56.76 | 28.38 | +0.39 (+0.69%) | 706,600 |
18 Nov 2005 | USD | 56.23 | 56.9 | 56.1 | 56.37 | 28.185 | -0.02 (-0.04%) | 852,000 |
17 Nov 2005 | USD | 56.07 | 56.45 | 55.97 | 56.39 | 28.195 | +0.57 (+1.02%) | 887,800 |
16 Nov 2005 | USD | 55.8 | 56.4 | 55.62 | 55.82 | 27.91 | -0.04 (-0.07%) | 1,004,400 |
15 Nov 2005 | USD | 55.75 | 55.97 | 55.23 | 55.86 | 27.93 | +0.12 (+0.22%) | 1,032,600 |
14 Nov 2005 | USD | 55.49 | 56.05 | 55.45 | 55.74 | 27.87 | 0.0 (0.0%) | 975,800 |
11 Nov 2005 | USD | 55.94 | 55.98 | 55.58 | 55.74 | 27.87 | -0.24 (-0.43%) | 571,600 |
10 Nov 2005 | USD | 55.5 | 56.2 | 55.32 | 55.98 | 27.99 | +0.53 (+0.96%) | 1,267,600 |
9 Nov 2005 | USD | 54.17 | 55.68 | 54.11 | 55.45 | 27.725 | +0.97 (+1.78%) | 1,314,400 |
8 Nov 2005 | USD | 54.75 | 54.85 | 54.15 | 54.48 | 27.24 | -0.67 (-1.21%) | 735,000 |
7 Nov 2005 | USD | 53.95 | 55.25 | 53.9 | 55.15 | 27.575 | +1.23 (+2.28%) | 1,259,800 |
4 Nov 2005 | USD | 52.99 | 54.37 | 52.99 | 53.92 | 26.96 | +1.05 (+1.99%) | 1,082,400 |
3 Nov 2005 | USD | 52.84 | 53.55 | 52.22 | 52.87 | 26.435 | +0.4 (+0.76%) | 836,400 |
2 Nov 2005 | USD | 52.46 | 52.78 | 52.03 | 52.47 | 26.235 | +0.01 (+0.02%) | 541,800 |
1 Nov 2005 | USD | 52.22 | 52.56 | 51.8 | 52.46 | 26.23 | +0.25 (+0.48%) | 484,200 |
31 Oct 2005 | USD | 51.56 | 52.6 | 51.56 | 52.21 | 26.105 | +0.65 (+1.26%) | 655,800 |
28 Oct 2005 | USD | 51.32 | 51.88 | 51.04 | 51.56 | 25.78 | +0.27 (+0.53%) | 565,400 |
27 Oct 2005 | USD | 51.03 | 51.69 | 50.88 | 51.29 | 25.645 | +0.29 (+0.57%) | 785,000 |