Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 44.65 | 45.08 | 44.3 | 44.68 | 11.17 | +0.53 (+1.20%) | 290,000 |
13 Dec 2005 | USD | 45.1 | 45.2 | 44.02 | 44.15 | 11.0375 | -1.27 (-2.80%) | 827,000 |
12 Dec 2005 | USD | 45.75 | 46.75 | 45.01 | 45.42 | 11.355 | -0.26 (-0.57%) | 506,600 |
9 Dec 2005 | USD | 45.84 | 45.99 | 44.62 | 45.68 | 11.42 | +0.09 (+0.20%) | 264,800 |
8 Dec 2005 | USD | 44.91 | 45.95 | 44.1 | 45.59 | 11.3975 | +0.86 (+1.92%) | 753,400 |
7 Dec 2005 | USD | 45.37 | 45.37 | 43.88 | 44.73 | 11.1825 | -0.87 (-1.91%) | 576,200 |
6 Dec 2005 | USD | 44.6 | 46.65 | 44.301 | 45.6 | 11.4 | +1.01 (+2.27%) | 869,600 |
5 Dec 2005 | USD | 44.72 | 44.9 | 43.55 | 44.59 | 11.1475 | -1.18 (-2.58%) | 1,245,400 |
2 Dec 2005 | USD | 45.74 | 47.39 | 45.12 | 45.77 | 11.4425 | -0.62 (-1.34%) | 1,010,000 |
1 Dec 2005 | USD | 45.5 | 47.28 | 45.05 | 46.39 | 11.5975 | +1.34 (+2.97%) | 1,409,200 |
30 Nov 2005 | USD | 42.72 | 45.38 | 42.62 | 45.05 | 11.2625 | +2.57 (+6.05%) | 1,641,800 |
29 Nov 2005 | USD | 41.9 | 43.05 | 41.9 | 42.48 | 10.62 | +0.58 (+1.38%) | 576,800 |
28 Nov 2005 | USD | 43.31 | 43.47 | 41.35 | 41.9 | 10.475 | -1.66 (-3.81%) | 998,000 |
25 Nov 2005 | USD | 43.21 | 43.77 | 43.21 | 43.56 | 10.89 | +0.1 (+0.23%) | 129,000 |
24 Nov 2005 | USD | 43.46 | 43.46 | 43.46 | 43.46 | 10.865 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 43.34 | 44.11 | 42.5 | 43.46 | 10.865 | -0.49 (-1.11%) | 612,400 |
22 Nov 2005 | USD | 43.4 | 44.25 | 43.17 | 43.95 | 10.9875 | +0.57 (+1.31%) | 745,600 |
21 Nov 2005 | USD | 42.25 | 43.47 | 42.1 | 43.38 | 10.845 | +0.97 (+2.29%) | 946,600 |
18 Nov 2005 | USD | 43.14 | 43.15 | 42.04 | 42.41 | 10.6025 | -0.34 (-0.80%) | 616,200 |
17 Nov 2005 | USD | 41.5 | 42.75 | 41.5 | 42.75 | 10.6875 | +1.77 (+4.32%) | 744,400 |
16 Nov 2005 | USD | 41.5 | 41.59 | 39.76 | 40.98 | 10.245 | -0.61 (-1.47%) | 1,034,200 |
15 Nov 2005 | USD | 41.8 | 42.9 | 40.1 | 41.59 | 10.3975 | -0.37 (-0.88%) | 1,051,800 |
14 Nov 2005 | USD | 43.3 | 43.58 | 41.19 | 41.96 | 10.49 | -1.77 (-4.05%) | 1,208,400 |
11 Nov 2005 | USD | 43.8 | 44.15 | 43.4 | 43.73 | 10.9325 | -0.27 (-0.61%) | 539,400 |
10 Nov 2005 | USD | 43.07 | 44.13 | 42.4001 | 44 | 11 | +0.93 (+2.16%) | 1,116,800 |
9 Nov 2005 | USD | 42.22 | 43.19 | 39.2501 | 43.07 | 10.7675 | +0.65 (+1.53%) | 3,524,200 |
8 Nov 2005 | USD | 43.82 | 43.82 | 41.73 | 42.42 | 10.605 | -1.4 (-3.19%) | 1,508,800 |
7 Nov 2005 | USD | 45 | 45 | 43.2 | 43.82 | 10.955 | -1.18 (-2.62%) | 1,637,600 |
4 Nov 2005 | USD | 45.05 | 45.2 | 43.71 | 45 | 11.25 | -1.46 (-3.14%) | 1,627,000 |
3 Nov 2005 | USD | 46.99 | 48.43 | 45.38 | 46.46 | 11.615 | -0.53 (-1.13%) | 1,300,800 |