Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2006 | USD | 46.76 | 47.31 | 46.7 | 47 | 47 | +0.83 (+1.80%) | 9,977 |
30 Dec 2005 | USD | 46.95 | 46.95 | 45.81 | 46.17 | 46.17 | -0.33 (-0.71%) | 26,633 |
29 Dec 2005 | USD | 45.85 | 47.25 | 45.85 | 46.5 | 46.5 | +0.51 (+1.11%) | 89,687 |
28 Dec 2005 | USD | 45.34 | 45.99 | 44.65 | 45.99 | 45.99 | +0.99 (+2.20%) | 18,339 |
27 Dec 2005 | USD | 44.75 | 45 | 44.51 | 45 | 45 | +0.14 (+0.31%) | 24,507 |
26 Dec 2005 | USD | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 43.8 | 44.93 | 43.7 | 44.86 | 44.86 | +1.25 (+2.87%) | 21,901 |
22 Dec 2005 | USD | 43.14 | 43.94 | 43.14 | 43.61 | 43.61 | +0.26 (+0.60%) | 9,464 |
21 Dec 2005 | USD | 42.87 | 43.44 | 42.79 | 43.35 | 43.35 | +0.35 (+0.81%) | 6,875 |
20 Dec 2005 | USD | 43 | 43.3 | 42.9 | 43 | 43 | -0.25 (-0.58%) | 15,174 |
19 Dec 2005 | USD | 43.01 | 43.35 | 43.01 | 43.25 | 43.25 | +0.09 (+0.21%) | 8,174 |
16 Dec 2005 | USD | 43.23 | 43.38 | 43.04 | 43.16 | 43.16 | +0.16 (+0.37%) | 24,661 |
15 Dec 2005 | USD | 43.45 | 43.51 | 43 | 43 | 43 | -0.45 (-1.04%) | 7,123 |
14 Dec 2005 | USD | 43.8 | 43.8 | 43.35 | 43.45 | 43.45 | +0.05 (+0.12%) | 10,596 |
13 Dec 2005 | USD | 44.39 | 44.39 | 43.4 | 43.4 | 43.4 | 0.0 (0.0%) | 5,713 |
12 Dec 2005 | USD | 43.95 | 44.39 | 43.15 | 43.4 | 43.4 | -0.55 (-1.25%) | 69,305 |
9 Dec 2005 | USD | 43.79 | 44 | 43.6 | 43.95 | 43.95 | +0.28 (+0.64%) | 13,698 |
8 Dec 2005 | USD | 43.8 | 43.8 | 43.32 | 43.67 | 43.67 | +0.07 (+0.16%) | 13,803 |
7 Dec 2005 | USD | 42.7 | 43.73 | 42.7 | 43.6 | 43.6 | +0.75 (+1.75%) | 44,109 |
6 Dec 2005 | USD | 42.66 | 43.23 | 42.25 | 42.85 | 42.85 | +0.31 (+0.73%) | 25,109 |
5 Dec 2005 | USD | 42.9 | 42.96 | 42.52 | 42.54 | 42.54 | -0.31 (-0.72%) | 21,494 |
2 Dec 2005 | USD | 42.35 | 42.95 | 42.35 | 42.85 | 42.85 | 0.0 (0.0%) | 16,451 |
1 Dec 2005 | USD | 42.96 | 42.96 | 42.6 | 42.85 | 42.85 | +0.3 (+0.71%) | 10,769 |
30 Nov 2005 | USD | 42.85 | 42.85 | 42.26 | 42.55 | 42.55 | +0.15 (+0.35%) | 8,233 |
29 Nov 2005 | USD | 42.8 | 42.85 | 42.36 | 42.4 | 42.4 | -0.35 (-0.82%) | 13,777 |
28 Nov 2005 | USD | 42.48 | 42.85 | 42.01 | 42.75 | 42.75 | +0.75 (+1.79%) | 17,539 |
25 Nov 2005 | USD | 41.88 | 42.05 | 41.75 | 42 | 42 | +0.12 (+0.29%) | 1,710 |
24 Nov 2005 | USD | 41.9 | 42.3 | 41.88 | 41.88 | 41.88 | -0.3 (-0.71%) | 2,558 |
23 Nov 2005 | USD | 42.4 | 42.51 | 42.18 | 42.18 | 42.18 | -0.03 (-0.07%) | 8,129 |
22 Nov 2005 | USD | 42.5 | 42.5 | 41.37 | 42.21 | 42.21 | -0.03 (-0.07%) | 13,537 |