Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 55.24 | 55.72 | 55.24 | 55.65 | 55.65 | +0.51 (+0.92%) | 128,000 |
1 Nov 2005 | USD | 55.27 | 55.27 | 55.14 | 55.14 | 55.14 | -0.15 (-0.27%) | 20,700 |
31 Oct 2005 | USD | 55.32 | 55.46 | 55.2 | 55.29 | 55.29 | +0.26 (+0.47%) | 39,400 |
28 Oct 2005 | USD | 54.41 | 55.03 | 54.0701 | 55.03 | 55.03 | +0.96 (+1.78%) | 29,600 |
27 Oct 2005 | USD | 54.56 | 54.56 | 54.07 | 54.07 | 54.07 | -0.49 (-0.90%) | 98,500 |
26 Oct 2005 | USD | 54.64 | 55.11 | 54.5 | 54.56 | 54.56 | -0.13 (-0.24%) | 19,900 |
25 Oct 2005 | USD | 54.73 | 54.92 | 54.4 | 54.69 | 54.69 | -0.01 (-0.02%) | 21,000 |
24 Oct 2005 | USD | 54.1 | 54.7 | 54.1 | 54.7 | 54.7 | +1 (+1.86%) | 13,200 |
21 Oct 2005 | USD | 53.86 | 53.99 | 53.52 | 53.7 | 53.7 | +0.15 (+0.28%) | 55,200 |
20 Oct 2005 | USD | 54.52 | 54.52 | 53.322 | 53.55 | 53.55 | -0.98 (-1.80%) | 30,100 |
19 Oct 2005 | USD | 53.8 | 54.53 | 53.58 | 54.53 | 54.53 | +0.59 (+1.09%) | 32,200 |
18 Oct 2005 | USD | 54.5 | 54.57 | 53.94 | 53.94 | 53.94 | -0.71 (-1.30%) | 22,800 |
17 Oct 2005 | USD | 54.62 | 54.72 | 54.38 | 54.65 | 54.65 | +0.32 (+0.59%) | 16,000 |
14 Oct 2005 | USD | 54.16 | 54.38 | 53.89 | 54.33 | 54.33 | +0.5 (+0.93%) | 118,700 |
13 Oct 2005 | USD | 54.05 | 54.09 | 53.41 | 53.83 | 53.83 | -0.27 (-0.50%) | 18,600 |
12 Oct 2005 | USD | 54.6 | 54.6 | 53.92 | 54.1 | 54.1 | -0.34 (-0.62%) | 25,900 |
11 Oct 2005 | USD | 54.6 | 54.8 | 54.41 | 54.44 | 54.44 | -0.11 (-0.20%) | 21,900 |
10 Oct 2005 | USD | 55.13 | 55.13 | 54.55 | 54.55 | 54.55 | -0.49 (-0.89%) | 15,000 |
7 Oct 2005 | USD | 55.24 | 55.24 | 54.9 | 55.04 | 55.04 | +0.22 (+0.40%) | 18,600 |
6 Oct 2005 | USD | 54.97 | 55.31 | 54.41 | 54.82 | 54.82 | -0.29 (-0.53%) | 94,000 |
5 Oct 2005 | USD | 56.01 | 56.01 | 55.11 | 55.11 | 55.11 | -0.88 (-1.57%) | 18,700 |
4 Oct 2005 | USD | 56.79 | 56.79 | 55.99 | 55.99 | 55.99 | -0.64 (-1.13%) | 27,800 |
3 Oct 2005 | USD | 56.83 | 56.94 | 56.52 | 56.63 | 56.63 | -0.16 (-0.28%) | 49,800 |
30 Sep 2005 | USD | 56.84 | 56.84 | 56.64 | 56.79 | 56.79 | +0.08 (+0.14%) | 15,800 |
29 Sep 2005 | USD | 56.16 | 56.8 | 56.08 | 56.71 | 56.71 | +0.4 (+0.71%) | 25,000 |
28 Sep 2005 | USD | 56.45 | 56.45 | 56.12 | 56.31 | 56.31 | +0.11 (+0.20%) | 9,700 |
27 Sep 2005 | USD | 56.24 | 56.31 | 55.93 | 56.2 | 56.2 | -0.01 (-0.02%) | 18,500 |
26 Sep 2005 | USD | 56.43 | 56.43 | 56.14 | 56.21 | 56.21 | -0.29 (-0.51%) | 11,200 |
23 Sep 2005 | USD | 56.43 | 56.59 | 56.186 | 56.5 | 56.5 | -0.03 (-0.05%) | 10,900 |
22 Sep 2005 | USD | 56.47 | 56.54 | 55.75 | 56.53 | 56.53 | +0.09 (+0.16%) | 171,600 |