Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2006 | USD | 56.42 | 56.59 | 56.37 | 56.46 | 56.46 | -0.23 (-0.41%) | 46,200 |
9 Jan 2006 | USD | 56.44 | 56.72 | 56.3613 | 56.69 | 56.69 | +0.33 (+0.59%) | 9,400 |
6 Jan 2006 | USD | 56.33 | 56.45 | 56.0301 | 56.36 | 56.36 | +0.17 (+0.30%) | 5,500 |
5 Jan 2006 | USD | 56.4 | 56.46 | 56.19 | 56.19 | 56.19 | -0.29 (-0.51%) | 7,600 |
4 Jan 2006 | USD | 56.29 | 56.51 | 56.29 | 56.48 | 56.48 | +0.33 (+0.59%) | 109,000 |
3 Jan 2006 | USD | 56.1 | 56.3 | 55.62 | 56.15 | 56.15 | +0.22 (+0.39%) | 27,800 |
2 Jan 2006 | USD | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 56.32 | 56.32 | 55.93 | 55.93 | 55.93 | -0.42 (-0.75%) | 9,400 |
29 Dec 2005 | USD | 56.62 | 56.62 | 56.35 | 56.35 | 56.35 | -0.19 (-0.34%) | 7,800 |
28 Dec 2005 | USD | 56.47 | 56.61 | 56.4 | 56.5399 | 56.5399 | +0.19 (+0.34%) | 8,200 |
27 Dec 2005 | USD | 56.9 | 56.93 | 56.35 | 56.35 | 56.35 | -0.41 (-0.72%) | 17,500 |
26 Dec 2005 | USD | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 56.8 | 56.9 | 56.75 | 56.76 | 56.76 | -0.1 (-0.18%) | 27,600 |
22 Dec 2005 | USD | 56.84 | 56.87 | 56.63 | 56.86 | 56.86 | -0.69 (-1.20%) | 11,400 |
21 Dec 2005 | USD | 57.54 | 57.6 | 57.4 | 57.55 | 57.55 | +0.34 (+0.59%) | 9,700 |
20 Dec 2005 | USD | 57.51 | 57.54 | 57.21 | 57.21 | 57.21 | -0.4 (-0.69%) | 8,900 |
19 Dec 2005 | USD | 57.76 | 57.87 | 57.52 | 57.61 | 57.61 | -0.19 (-0.33%) | 9,300 |
16 Dec 2005 | USD | 57.7 | 58.15 | 57.7 | 57.8 | 57.8 | +0.02 (+0.03%) | 7,300 |
15 Dec 2005 | USD | 57.61 | 57.81 | 57.59 | 57.78 | 57.78 | -0.02 (-0.03%) | 7,100 |
14 Dec 2005 | USD | 57.55 | 57.92 | 57.55 | 57.8 | 57.8 | +0.46 (+0.80%) | 6,900 |
13 Dec 2005 | USD | 56.95 | 57.46 | 56.95 | 57.34 | 57.34 | +0.57 (+1.00%) | 6,500 |
12 Dec 2005 | USD | 56.85 | 57.03 | 56.76 | 56.77 | 56.77 | +0.067 (+0.12%) | 9,300 |
9 Dec 2005 | USD | 56.66 | 56.76 | 56.54 | 56.703 | 56.703 | +0.173 (+0.31%) | 6,000 |
8 Dec 2005 | USD | 56.62 | 56.93 | 56.5 | 56.53 | 56.53 | -0.03 (-0.05%) | 1,600 |
7 Dec 2005 | USD | 56.7 | 56.85 | 56.532 | 56.56 | 56.56 | -0.27 (-0.48%) | 4,200 |
6 Dec 2005 | USD | 56.74 | 57.08 | 56.74 | 56.83 | 56.83 | -0.04 (-0.07%) | 11,800 |
5 Dec 2005 | USD | 56.85 | 56.91 | 56.75 | 56.87 | 56.87 | -0.13 (-0.23%) | 10,700 |
2 Dec 2005 | USD | 56.9 | 57.08 | 56.87 | 57 | 57 | -0.02 (-0.04%) | 15,500 |
1 Dec 2005 | USD | 56.88 | 57.16 | 56.7601 | 57.02 | 57.02 | +0.52 (+0.92%) | 4,100 |
30 Nov 2005 | USD | 57.2 | 57.2 | 56.5 | 56.5 | 56.5 | -0.451 (-0.79%) | 6,100 |