Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 41 | 41 | 41 | 41 | 8.2 | -0.25 (-0.61%) | 100 |
6 Dec 2005 | USD | 41.2 | 41.25 | 41.2 | 41.25 | 8.25 | +0.25 (+0.61%) | 800 |
5 Dec 2005 | USD | 41.2 | 41.2 | 40.78 | 41 | 8.2 | +0.49 (+1.21%) | 34,400 |
2 Dec 2005 | USD | 40.6 | 40.85 | 40.4 | 40.51 | 8.102 | +0.8 (+2.01%) | 31,100 |
1 Dec 2005 | USD | 39.62 | 39.74 | 39.51 | 39.71 | 7.942 | +0.09 (+0.23%) | 30,600 |
30 Nov 2005 | USD | 39.5 | 39.86 | 39.5 | 39.62 | 7.924 | +0.32 (+0.81%) | 61,400 |
29 Nov 2005 | USD | 39.6 | 39.6 | 39.3 | 39.3 | 7.86 | -0.02 (-0.05%) | 500 |
28 Nov 2005 | USD | 39.43 | 39.43 | 39.17 | 39.32 | 7.864 | -0.099 (-0.25%) | 2,600 |
25 Nov 2005 | USD | 39.35 | 39.419 | 39.35 | 39.419 | 7.8838 | -0.531 (-1.33%) | 200 |
24 Nov 2005 | USD | 39.95 | 39.95 | 39.95 | 39.95 | 7.99 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 39.7 | 40.01 | 39.7 | 39.95 | 7.99 | +0.27 (+0.68%) | 66,400 |
22 Nov 2005 | USD | 39.58 | 39.68 | 39.53 | 39.68 | 7.936 | +0.28 (+0.71%) | 1,500 |
21 Nov 2005 | USD | 39.43 | 39.5 | 39.39 | 39.4 | 7.88 | +0.71 (+1.84%) | 10,400 |
18 Nov 2005 | USD | 38.9 | 38.9 | 38.5 | 38.69 | 7.738 | +0.19 (+0.49%) | 2,700 |
17 Nov 2005 | USD | 38.35 | 38.75 | 37.95 | 38.5 | 7.7 | -1.5 (-3.75%) | 20,000 |
16 Nov 2005 | USD | 40 | 40.03 | 40 | 40 | 8 | -0.14 (-0.35%) | 1,200 |
15 Nov 2005 | USD | 40.35 | 40.42 | 40.07 | 40.14 | 8.028 | +0.14 (+0.35%) | 2,700 |
14 Nov 2005 | USD | 40.05 | 40.1899 | 39.94 | 40 | 8 | -0.41 (-1.01%) | 5,100 |
11 Nov 2005 | USD | 40.38 | 40.41 | 40.38 | 40.41 | 8.082 | +0.81 (+2.05%) | 1,500 |
10 Nov 2005 | USD | 39.43 | 39.6 | 39.4 | 39.6 | 7.92 | -0.01 (-0.03%) | 2,300 |
9 Nov 2005 | USD | 39.4 | 39.61 | 39.36 | 39.61 | 7.922 | -0.05 (-0.13%) | 2,400 |
8 Nov 2005 | USD | 39.38 | 39.77 | 39.38 | 39.66 | 7.932 | -0.89 (-2.19%) | 1,300 |
7 Nov 2005 | USD | 40.76 | 40.76 | 40.2 | 40.55 | 8.11 | -0.45 (-1.10%) | 10,600 |
4 Nov 2005 | USD | 40.95 | 41.08 | 40.8 | 41 | 8.2 | -0.31 (-0.75%) | 9,200 |
3 Nov 2005 | USD | 41.08 | 41.5 | 40.84 | 41.31 | 8.262 | +1.61 (+4.06%) | 5,500 |
2 Nov 2005 | USD | 40.05 | 40.3 | 39.65 | 39.7 | 7.94 | -0.2 (-0.50%) | 55,900 |
1 Nov 2005 | USD | 39.85 | 39.9 | 39.85 | 39.9 | 7.98 | +1.1 (+2.84%) | 1,000 |
31 Oct 2005 | USD | 38.63 | 38.8 | 38.4 | 38.8 | 7.76 | +0.61 (+1.60%) | 4,500 |
28 Oct 2005 | USD | 38.2 | 38.3 | 38.19 | 38.19 | 7.638 | -0.61 (-1.57%) | 2,200 |
27 Oct 2005 | USD | 38.72 | 38.8 | 38.72 | 38.8 | 7.76 | +0.2 (+0.52%) | 600 |