Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 49.62 | 50.43 | 49.43 | 50.29 | 133.2185 | +0.64 (+1.29%) | 419,900 |
13 Dec 2005 | USD | 48.97 | 49.68 | 48.84 | 49.65 | 131.5232 | +0.68 (+1.39%) | 426,800 |
12 Dec 2005 | USD | 49.3 | 49.4 | 48.73 | 48.97 | 129.7219 | -0.21 (-0.43%) | 285,200 |
9 Dec 2005 | USD | 48.42 | 49.4 | 48.2 | 49.18 | 130.2781 | +0.96 (+1.99%) | 385,000 |
8 Dec 2005 | USD | 48.12 | 48.48 | 47.97 | 48.22 | 127.7351 | +0.22 (+0.46%) | 256,600 |
7 Dec 2005 | USD | 47.75 | 48.12 | 47.54 | 48 | 127.1523 | +0.45 (+0.95%) | 502,900 |
6 Dec 2005 | USD | 47.9 | 48.35 | 47.45 | 47.55 | 125.9603 | +0.13 (+0.27%) | 357,000 |
5 Dec 2005 | USD | 48.15 | 48.15 | 47.21 | 47.42 | 125.6159 | -0.83 (-1.72%) | 319,400 |
2 Dec 2005 | USD | 48.2 | 48.49 | 48.2 | 48.25 | 127.8146 | -0.07 (-0.14%) | 275,600 |
1 Dec 2005 | USD | 47.93 | 48.9 | 47.93 | 48.32 | 128 | +0.52 (+1.09%) | 375,900 |
30 Nov 2005 | USD | 48 | 48.4 | 47.65 | 47.8 | 126.6225 | -0.25 (-0.52%) | 327,800 |
29 Nov 2005 | USD | 48.06 | 48.39 | 47.76 | 48.05 | 127.2848 | +0.01 (+0.02%) | 290,900 |
28 Nov 2005 | USD | 47.95 | 48.08 | 47.7 | 48.04 | 127.2583 | +0.1 (+0.21%) | 588,900 |
25 Nov 2005 | USD | 48.09 | 48.09 | 47.88 | 47.94 | 126.9934 | -0.21 (-0.44%) | 78,200 |
24 Nov 2005 | USD | 48.15 | 48.15 | 48.15 | 48.15 | 127.5497 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 47.7 | 48.26 | 47.55 | 48.15 | 127.5497 | +0.53 (+1.11%) | 343,200 |
22 Nov 2005 | USD | 47.1 | 47.83 | 46.83 | 47.62 | 126.1457 | +0.55 (+1.17%) | 755,900 |
21 Nov 2005 | USD | 46.35 | 47.25 | 46.3 | 47.07 | 124.6887 | +0.72 (+1.55%) | 445,000 |
18 Nov 2005 | USD | 45.95 | 46.54 | 45.77 | 46.35 | 122.7815 | +0.5 (+1.09%) | 701,400 |
17 Nov 2005 | USD | 45.7 | 46 | 45.43 | 45.85 | 121.457 | +0.4 (+0.88%) | 572,400 |
16 Nov 2005 | USD | 45.35 | 45.64 | 44.92 | 45.45 | 120.3974 | +0.26 (+0.58%) | 678,600 |
15 Nov 2005 | USD | 45.6 | 45.65 | 44.69 | 45.19 | 119.7086 | -0.56 (-1.22%) | 560,000 |
14 Nov 2005 | USD | 46 | 46.1 | 45.62 | 45.75 | 121.1921 | -0.15 (-0.33%) | 532,500 |
11 Nov 2005 | USD | 46.1 | 46.28 | 45.85 | 45.9 | 121.5894 | -0.1 (-0.22%) | 696,200 |
10 Nov 2005 | USD | 46.18 | 46.29 | 45.79 | 46 | 121.8543 | -0.04 (-0.09%) | 579,100 |
9 Nov 2005 | USD | 46.07 | 46.15 | 45.67 | 46.04 | 121.9603 | -0.03 (-0.07%) | 487,800 |
8 Nov 2005 | USD | 46.55 | 47.15 | 45.99 | 46.07 | 122.0397 | -0.68 (-1.45%) | 557,500 |
7 Nov 2005 | USD | 46.63 | 47.75 | 46.3 | 46.75 | 123.8411 | +0.12 (+0.26%) | 689,900 |
4 Nov 2005 | USD | 46.75 | 46.8 | 45.12 | 46.63 | 123.5232 | -0.57 (-1.21%) | 1,535,100 |
3 Nov 2005 | USD | 50.9 | 50.9 | 45.8 | 47.2 | 125.0331 | -4.26 (-8.28%) | 3,793,700 |