Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 58.25 | 58.5 | 58.2 | 58.46 | 58.46 | +0.27 (+0.46%) | 17,600 |
13 Dec 2005 | USD | 57.76 | 58.25 | 57.73 | 58.19 | 58.19 | +0.51 (+0.88%) | 13,900 |
12 Dec 2005 | USD | 57.9 | 57.9 | 57.44 | 57.68 | 57.68 | -0.04 (-0.07%) | 15,300 |
9 Dec 2005 | USD | 57.66 | 57.8 | 57.48 | 57.72 | 57.72 | +0.26 (+0.45%) | 91,300 |
8 Dec 2005 | USD | 57.54 | 57.84 | 57.27 | 57.46 | 57.46 | -0.04 (-0.07%) | 34,800 |
7 Dec 2005 | USD | 58 | 58 | 57.37 | 57.5 | 57.5 | -0.33 (-0.57%) | 45,000 |
6 Dec 2005 | USD | 58.12 | 58.31 | 57.83 | 57.83 | 57.83 | -0.07 (-0.12%) | 105,400 |
5 Dec 2005 | USD | 57.93 | 57.93 | 57.63 | 57.9 | 57.9 | -0.01 (-0.02%) | 15,800 |
2 Dec 2005 | USD | 57.92 | 57.96 | 57.73 | 57.91 | 57.91 | -0.04 (-0.07%) | 27,400 |
1 Dec 2005 | USD | 57.63 | 57.96 | 57.63 | 57.95 | 57.95 | +0.71 (+1.24%) | 17,400 |
30 Nov 2005 | USD | 57.8 | 57.8 | 57.21 | 57.24 | 57.24 | -0.38 (-0.66%) | 39,900 |
29 Nov 2005 | USD | 57.98 | 57.98 | 57.62 | 57.62 | 57.62 | 0.0 (0.0%) | 39,600 |
28 Nov 2005 | USD | 58.17 | 58.17 | 57.55 | 57.62 | 57.62 | -0.48 (-0.83%) | 25,800 |
25 Nov 2005 | USD | 58.12 | 58.13 | 58.03 | 58.1 | 58.1 | +0.14 (+0.24%) | 5,600 |
24 Nov 2005 | USD | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 57.72 | 58.22 | 57.72 | 57.96 | 57.96 | +0.22 (+0.38%) | 25,600 |
22 Nov 2005 | USD | 57.41 | 57.74 | 57.2501 | 57.74 | 57.74 | +0.33 (+0.57%) | 19,900 |
21 Nov 2005 | USD | 57.18 | 57.42 | 56.98 | 57.41 | 57.41 | +0.43 (+0.75%) | 22,800 |
18 Nov 2005 | USD | 57.07 | 57.07 | 56.63 | 56.98 | 56.98 | +0.3 (+0.53%) | 25,500 |
17 Nov 2005 | USD | 56.43 | 56.68 | 56.3 | 56.68 | 56.68 | +0.55 (+0.98%) | 19,300 |
16 Nov 2005 | USD | 56.37 | 56.37 | 56.0501 | 56.13 | 56.13 | +0.01 (+0.02%) | 10,400 |
15 Nov 2005 | USD | 56.49 | 56.62 | 56.04 | 56.12 | 56.12 | -0.33 (-0.58%) | 107,200 |
14 Nov 2005 | USD | 56.6 | 56.6 | 56.35 | 56.45 | 56.45 | -0.09 (-0.16%) | 25,500 |
11 Nov 2005 | USD | 56.37 | 56.54 | 56.29 | 56.54 | 56.54 | +0.31 (+0.55%) | 14,800 |
10 Nov 2005 | USD | 55.74 | 56.35 | 55.59 | 56.23 | 56.23 | +0.33 (+0.59%) | 15,500 |
9 Nov 2005 | USD | 55.79 | 56.24 | 55.75 | 55.9 | 55.9 | +0.17 (+0.31%) | 65,300 |
8 Nov 2005 | USD | 55.75 | 55.89 | 55.66 | 55.73 | 55.73 | -0.18 (-0.32%) | 73,100 |
7 Nov 2005 | USD | 56.04 | 56.04 | 55.65 | 55.91 | 55.91 | +0.16 (+0.29%) | 23,200 |
4 Nov 2005 | USD | 56.06 | 56.06 | 55.6 | 55.75 | 55.75 | -0.06 (-0.11%) | 19,900 |
3 Nov 2005 | USD | 56.03 | 56.12 | 55.77 | 55.81 | 55.81 | +0.16 (+0.29%) | 237,000 |