Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | USD | 36.15 | 37.38 | 36.15 | 37.16 | 37.16 | +0.2 (+0.54%) | 1,230,400 |
8 Dec 2005 | USD | 36.4 | 37.23 | 36.36 | 36.96 | 36.96 | +0.74 (+2.04%) | 1,975,500 |
7 Dec 2005 | USD | 36.7 | 36.92 | 36.08 | 36.22 | 36.22 | -0.51 (-1.39%) | 1,075,700 |
6 Dec 2005 | USD | 36.69 | 36.99 | 36.66 | 36.73 | 36.73 | +0.17 (+0.46%) | 1,162,700 |
5 Dec 2005 | USD | 35.97 | 36.71 | 35.97 | 36.56 | 36.56 | -0.14 (-0.38%) | 1,399,900 |
2 Dec 2005 | USD | 36.5 | 36.7 | 36.41 | 36.7 | 36.7 | -0.01 (-0.03%) | 1,716,200 |
1 Dec 2005 | USD | 36.86 | 37.11 | 36.62 | 36.71 | 36.71 | -0.07 (-0.19%) | 3,263,200 |
30 Nov 2005 | USD | 36.99 | 37.04 | 36.68 | 36.78 | 36.78 | -0.42 (-1.13%) | 6,217,500 |
29 Nov 2005 | USD | 37.16 | 37.58 | 37.15 | 37.2 | 37.2 | +0.06 (+0.16%) | 1,171,000 |
28 Nov 2005 | USD | 37.45 | 37.5 | 37.11 | 37.14 | 37.14 | -0.43 (-1.14%) | 1,388,500 |
25 Nov 2005 | USD | 37.18 | 37.63 | 37.09 | 37.57 | 37.57 | +0.48 (+1.29%) | 566,900 |
24 Nov 2005 | USD | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 36.26 | 37.2 | 36.26 | 37.09 | 37.09 | +0.72 (+1.98%) | 1,999,000 |
22 Nov 2005 | USD | 36.31 | 36.49 | 36.2 | 36.37 | 36.37 | -0.13 (-0.36%) | 2,041,900 |
21 Nov 2005 | USD | 36.05 | 36.53 | 35.9 | 36.5 | 36.5 | +0.73 (+2.04%) | 2,029,100 |
18 Nov 2005 | USD | 36.24 | 36.24 | 35.35 | 35.77 | 35.77 | 0.0 (0.0%) | 1,977,800 |
17 Nov 2005 | USD | 35 | 35.89 | 34.94 | 35.77 | 35.77 | +1.02 (+2.94%) | 1,842,500 |
16 Nov 2005 | USD | 34.81 | 35.02 | 34.54 | 34.75 | 34.75 | -0.1 (-0.29%) | 1,869,100 |
15 Nov 2005 | USD | 35 | 35.27 | 34.7 | 34.85 | 34.85 | -0.11 (-0.31%) | 1,632,700 |
14 Nov 2005 | USD | 35.05 | 35.27 | 34.86 | 34.96 | 34.96 | -0.09 (-0.26%) | 2,390,400 |
11 Nov 2005 | USD | 35.27 | 35.39 | 34.81 | 35.05 | 35.05 | -0.31 (-0.88%) | 1,524,700 |
10 Nov 2005 | USD | 35.5 | 35.63 | 34.83 | 35.36 | 35.36 | -0.16 (-0.45%) | 1,588,500 |
9 Nov 2005 | USD | 35.05 | 35.76 | 35.05 | 35.52 | 35.52 | +0.3 (+0.85%) | 1,610,600 |
8 Nov 2005 | USD | 34.59 | 35.44 | 34.59 | 35.22 | 35.22 | -0.11 (-0.31%) | 1,916,100 |
7 Nov 2005 | USD | 35.53 | 35.69 | 34.94 | 35.33 | 35.33 | -0.2 (-0.56%) | 2,236,200 |
4 Nov 2005 | USD | 35.67 | 35.7 | 35.36 | 35.53 | 35.53 | -0.03 (-0.08%) | 1,676,400 |
3 Nov 2005 | USD | 35.89 | 36.07 | 35.39 | 35.56 | 35.56 | -0.43 (-1.19%) | 2,192,800 |
2 Nov 2005 | USD | 36.22 | 36.45 | 35.82 | 35.99 | 35.99 | -0.2 (-0.55%) | 1,607,400 |
1 Nov 2005 | USD | 36.2 | 36.37 | 35.91 | 36.19 | 36.19 | -0.19 (-0.52%) | 1,483,300 |
31 Oct 2005 | USD | 36.2 | 36.69 | 36.15 | 36.38 | 36.38 | +0.31 (+0.86%) | 2,588,700 |