Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 43.91 | 43.92 | 43.3 | 43.47 | 43.47 | -0.19 (-0.44%) | 66,353 |
13 Dec 2005 | USD | 43.91 | 43.95 | 43.24 | 43.66 | 43.66 | -0.09 (-0.21%) | 78,317 |
12 Dec 2005 | USD | 43.55 | 43.96 | 43.1 | 43.75 | 43.75 | +0.5 (+1.16%) | 123,685 |
9 Dec 2005 | USD | 42.82 | 43.4 | 42.31 | 43.25 | 43.25 | +0.72 (+1.69%) | 74,809 |
8 Dec 2005 | USD | 42.64 | 42.79 | 41.57 | 42.53 | 42.53 | -0.33 (-0.77%) | 80,255 |
7 Dec 2005 | USD | 44.05 | 44.25 | 42.65 | 42.86 | 42.86 | -0.84 (-1.92%) | 136,481 |
6 Dec 2005 | USD | 43.25 | 44.34 | 43.06 | 43.7 | 43.7 | +0.71 (+1.65%) | 113,541 |
5 Dec 2005 | USD | 41.71 | 43.06 | 41.67 | 42.99 | 42.99 | +1.71 (+4.14%) | 210,740 |
2 Dec 2005 | USD | 41.6 | 41.71 | 40.73 | 41.28 | 41.28 | -0.22 (-0.53%) | 88,527 |
1 Dec 2005 | USD | 40.08 | 42 | 40.08 | 41.5 | 41.5 | +1.39 (+3.47%) | 313,283 |
30 Nov 2005 | USD | 40.75 | 41.05 | 40.11 | 40.11 | 40.11 | -0.6 (-1.47%) | 170,517 |
29 Nov 2005 | USD | 40.79 | 40.8599 | 40.31 | 40.71 | 40.71 | +0.24 (+0.59%) | 88,611 |
28 Nov 2005 | USD | 40.91 | 40.91 | 40.17 | 40.47 | 40.47 | -0.52 (-1.27%) | 75,749 |
25 Nov 2005 | USD | 40.95 | 41 | 40.78 | 40.99 | 40.99 | -0.09 (-0.22%) | 19,696 |
24 Nov 2005 | USD | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 40.79 | 41.4 | 40.74 | 41.08 | 41.08 | +0.23 (+0.56%) | 93,520 |
22 Nov 2005 | USD | 41.02 | 41.1 | 40.3 | 40.85 | 40.85 | -0.1 (-0.24%) | 104,679 |
21 Nov 2005 | USD | 41 | 41 | 40.71 | 40.95 | 40.95 | +0.25 (+0.61%) | 81,897 |
18 Nov 2005 | USD | 41.06 | 41.06 | 40.14 | 40.7 | 40.7 | +0.1 (+0.25%) | 113,909 |
17 Nov 2005 | USD | 40.07 | 40.79 | 40.07 | 40.6 | 40.6 | +0.55 (+1.37%) | 65,248 |
16 Nov 2005 | USD | 40.33 | 40.48 | 39.9 | 40.05 | 40.05 | -0.28 (-0.69%) | 75,215 |
15 Nov 2005 | USD | 40.75 | 40.75 | 40.1 | 40.33 | 40.33 | -0.42 (-1.03%) | 126,347 |
14 Nov 2005 | USD | 40.3 | 41.09 | 40.23 | 40.75 | 40.75 | +0.7 (+1.75%) | 141,190 |
11 Nov 2005 | USD | 40.1 | 40.3 | 39.78 | 40.05 | 40.05 | +0.05 (+0.13%) | 52,257 |
10 Nov 2005 | USD | 39.83 | 40.28 | 39.36 | 40 | 40 | +0.4 (+1.01%) | 60,171 |
9 Nov 2005 | USD | 39.41 | 40.15 | 39.25 | 39.6 | 39.6 | +0.47 (+1.20%) | 94,437 |
8 Nov 2005 | USD | 39.5 | 39.85 | 38.89 | 39.13 | 39.13 | -0.47 (-1.19%) | 69,503 |
7 Nov 2005 | USD | 38.34 | 39.85 | 38.11 | 39.6 | 39.6 | +1.73 (+4.57%) | 122,889 |
4 Nov 2005 | USD | 37.07 | 37.88 | 36.86 | 37.87 | 37.87 | +0.42 (+1.12%) | 39,235 |
3 Nov 2005 | USD | 35.76 | 37.7 | 34.785 | 37.45 | 37.45 | +1.92 (+5.40%) | 117,283 |