Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Oct 2005 | USD | 44.05 | 44.22 | 42.77 | 42.79 | 42.79 | -1.38 (-3.12%) | 301,751 |
17 Oct 2005 | USD | 43.29 | 44.2 | 42.75 | 44.17 | 44.17 | +0.7 (+1.61%) | 384,819 |
14 Oct 2005 | USD | 44.41 | 44.5 | 43.1 | 43.47 | 43.47 | -0.53 (-1.20%) | 359,278 |
13 Oct 2005 | USD | 44.52 | 44.52 | 43.4 | 44 | 44 | -0.33 (-0.74%) | 546,807 |
12 Oct 2005 | USD | 44.51 | 44.73 | 42.46 | 44.33 | 44.33 | -0.25 (-0.56%) | 773,872 |
11 Oct 2005 | USD | 45.48 | 45.58 | 44.52 | 44.58 | 44.58 | -0.86 (-1.89%) | 294,472 |
10 Oct 2005 | USD | 45.98 | 46.01 | 45.13 | 45.44 | 45.44 | -0.43 (-0.94%) | 132,993 |
7 Oct 2005 | USD | 45.82 | 46.13 | 45.41 | 45.87 | 45.87 | +0.03 (+0.07%) | 272,727 |
6 Oct 2005 | USD | 45 | 46.2 | 44.87 | 45.84 | 45.84 | +0.66 (+1.46%) | 478,847 |
5 Oct 2005 | USD | 44.99 | 45.66 | 44.99 | 45.18 | 45.18 | +0.19 (+0.42%) | 221,542 |
4 Oct 2005 | USD | 45.31 | 45.84 | 44.95 | 44.99 | 44.99 | -0.55 (-1.21%) | 421,769 |
3 Oct 2005 | USD | 45.8 | 45.99 | 44.71 | 45.54 | 45.54 | -0.3 (-0.65%) | 432,871 |
30 Sep 2005 | USD | 44.25 | 45.98 | 43.71 | 45.84 | 45.84 | +1.76 (+3.99%) | 373,489 |
29 Sep 2005 | USD | 44.68 | 44.81 | 43.91 | 44.08 | 44.08 | -0.75 (-1.67%) | 260,556 |
28 Sep 2005 | USD | 46.47 | 46.52 | 44.51 | 44.83 | 44.83 | +0.13 (+0.29%) | 516,480 |
27 Sep 2005 | USD | 45.02 | 45.24 | 44.35 | 44.7 | 44.7 | -0.32 (-0.71%) | 245,568 |
26 Sep 2005 | USD | 44.91 | 45.68 | 44.27 | 45.02 | 45.02 | +0.42 (+0.94%) | 524,912 |
23 Sep 2005 | USD | 43.32 | 44.88 | 43.32 | 44.6 | 44.6 | +1.63 (+3.79%) | 800,408 |
22 Sep 2005 | USD | 42.25 | 43.25 | 40.34 | 42.97 | 42.97 | +0.77 (+1.82%) | 1,273,593 |