Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2005 | USD | 56.88 | 56.88 | 56.32 | 56.4 | 56.4 | -0.1 (-0.18%) | 178,946 |
28 Nov 2005 | USD | 56.6 | 57.03 | 56.2 | 56.5 | 56.5 | -0.16 (-0.28%) | 236,424 |
25 Nov 2005 | USD | 57.17 | 57.17 | 56.66 | 56.66 | 56.66 | -0.14 (-0.25%) | 48,781 |
24 Nov 2005 | USD | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 57.2 | 57.26 | 56.8 | 56.8 | 56.8 | -0.6 (-1.05%) | 175,011 |
22 Nov 2005 | USD | 55.75 | 57.47 | 55.75 | 57.4 | 57.4 | +1.32 (+2.35%) | 315,662 |
21 Nov 2005 | USD | 54.04 | 56.16 | 54 | 56.08 | 56.08 | +1.86 (+3.43%) | 278,392 |
18 Nov 2005 | USD | 52.82 | 54.25 | 52.82 | 54.22 | 54.22 | +1.68 (+3.20%) | 206,104 |
17 Nov 2005 | USD | 52 | 52.59 | 52 | 52.54 | 52.54 | +0.38 (+0.73%) | 103,037 |
16 Nov 2005 | USD | 51.94 | 52.3 | 51.15 | 52.16 | 52.16 | +0.03 (+0.06%) | 277,331 |
15 Nov 2005 | USD | 52.45 | 52.74 | 51.75 | 52.13 | 52.13 | -0.56 (-1.06%) | 304,239 |
14 Nov 2005 | USD | 53.06 | 53.29 | 52.27 | 52.69 | 52.69 | -0.06 (-0.11%) | 262,338 |
11 Nov 2005 | USD | 52.67 | 53.14 | 52.46 | 52.75 | 52.75 | -0.02 (-0.04%) | 424,694 |
10 Nov 2005 | USD | 51.8 | 53.01 | 51.54 | 52.77 | 52.77 | +0.75 (+1.44%) | 229,793 |
9 Nov 2005 | USD | 53.21 | 53.59 | 51.77 | 52.02 | 52.02 | -1.55 (-2.89%) | 458,864 |
8 Nov 2005 | USD | 53.27 | 53.79 | 52.63 | 53.57 | 53.57 | +0.07 (+0.13%) | 482,539 |
7 Nov 2005 | USD | 51.64 | 54.14 | 51.64 | 53.5 | 53.5 | +1.56 (+3.00%) | 643,016 |
4 Nov 2005 | USD | 50.15 | 52.67 | 50.12 | 51.94 | 51.94 | +4.91 (+10.44%) | 2,363,160 |
3 Nov 2005 | USD | 49 | 49.8 | 46.47 | 47.03 | 47.03 | -1.9 (-3.88%) | 917,393 |
2 Nov 2005 | USD | 48.78 | 49.36 | 48.57 | 48.93 | 48.93 | +0.08 (+0.16%) | 473,267 |
1 Nov 2005 | USD | 47.8 | 49.16 | 47.71 | 48.85 | 48.85 | +0.62 (+1.29%) | 509,783 |
31 Oct 2005 | USD | 46.29 | 48.64 | 46.24 | 48.23 | 48.23 | +2.02 (+4.37%) | 391,842 |
28 Oct 2005 | USD | 45.28 | 46.65 | 44.81 | 46.21 | 46.21 | +1.19 (+2.64%) | 203,377 |
27 Oct 2005 | USD | 46.15 | 46.25 | 44.66 | 45.02 | 45.02 | -1 (-2.17%) | 171,172 |
26 Oct 2005 | USD | 46.49 | 46.84 | 45.51 | 46.02 | 46.02 | -0.67 (-1.43%) | 209,448 |
25 Oct 2005 | USD | 46.83 | 48.01 | 46.0781 | 46.69 | 46.69 | -0.39 (-0.83%) | 185,261 |
24 Oct 2005 | USD | 46.53 | 47.9 | 46.37 | 47.08 | 47.08 | +0.91 (+1.97%) | 247,303 |
21 Oct 2005 | USD | 43.99 | 47.75 | 43.99 | 46.17 | 46.17 | +2 (+4.53%) | 696,118 |
20 Oct 2005 | USD | 44.62 | 44.64 | 43.9 | 44.17 | 44.17 | -0.31 (-0.70%) | 233,017 |
19 Oct 2005 | USD | 42.84 | 44.5 | 42.21 | 44.48 | 44.48 | +1.69 (+3.95%) | 445,544 |