Royal Dutch Shell Plc ADR (NY: RDS-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	60.91	60.58	60.19	60.48	910,200	-0.43(-0.71%)
Feb 27, 2006	60.94	61.16	60.90	60.91	768,600	-0.09(-0.15%)
Feb 24, 2006	61.23	61.28	60.88	61.00	2,600,400	+0.05(+0.08%)
Feb 23, 2006	61.51	61.52	60.83	60.95	2,558,800	-0.57(-0.93%)
Feb 22, 2006	61.59	61.67	61.29	61.52	2,503,400	-0.75(-1.20%)
Feb 21, 2006	62.87	62.99	62.22	62.27	2,705,200	-0.47(-0.75%)
Feb 17, 2006	62.56	62.85	62.40	62.74	1,490,500	+0.80(+1.29%)
Feb 15, 2006	62.76	63.19	61.70	61.94	1,213,200	-0.36(-0.58%)
Feb 14, 2006	61.89	62.60	61.82	62.30	1,639,000	-0.33(-0.53%)
Feb 13, 2006	62.27	62.96	62.27	62.63	929,400	-0.04(-0.06%)
Feb 10, 2006	63.17	63.25	62.31	62.67	1,838,000	-0.04(-0.06%)
Feb 09, 2006	63.19	63.33	62.50	62.71	1,609,200	-0.11(-0.18%)
Feb 08, 2006	62.63	62.94	62.42	62.82	1,524,100	-0.39(-0.62%)
Feb 07, 2006	63.91	64.01	62.97	63.21	2,071,400	-1.74(-2.68%)
Feb 06, 2006	64.86	65.21	64.63	64.95	939,600	+0.06(+0.09%)
Feb 03, 2006	64.93	65.46	64.70	64.89	1,163,600	-1.30(-1.96%)
Feb 02, 2006	66.80	66.83	65.98	66.19	1,841,300	-1.10(-1.63%)
Feb 01, 2006	67.96	68.25	67.14	67.29	1,311,300	-0.82(-1.20%)
Jan 31, 2006	68.30	68.45	67.84	68.11	1,663,300	+0.64(+0.95%)
Jan 30, 2006	67.68	67.75	67.26	67.47	1,125,600	+0.95(+1.43%)
Jan 27, 2006	66.66	66.93	66.32	66.52	943,200	+1.03(+1.57%)
Jan 26, 2006	65.56	65.63	65.16	65.49	1,941,200	+0.51(+0.78%)
Jan 25, 2006	65.73	65.81	64.69	64.98	1,562,500	-0.21(-0.32%)
Jan 24, 2006	65.61	65.61	65.11	65.19	1,027,500	-0.58(-0.88%)
Jan 23, 2006	65.29	65.95	65.17	65.77	915,900	+0.80(+1.23%)
Jan 20, 2006	65.39	65.44	63.82	64.97	1,353,700	+0.08(+0.12%)
Jan 19, 2006	64.59	64.94	64.28	64.89	1,540,400	-0.08(-0.12%)
Jan 18, 2006	65.41	65.52	64.57	64.97	1,460,700	-0.58(-0.88%)
Jan 17, 2006	65.19	65.58	65.04	65.55	1,976,700	+0.36(+0.55%)
Jan 13, 2006	64.56	65.44	64.55	65.19	699,900	+0.59(+0.91%)
Jan 12, 2006	65.09	65.33	64.31	64.60	1,278,100	-0.51(-0.78%)
Jan 11, 2006	64.61	65.45	64.45	65.11	1,143,700	+0.28(+0.43%)
Jan 10, 2006	64.76	65.10	64.56	64.83	575,700	-0.18(-0.28%)
Jan 09, 2006	65.42	65.51	64.80	65.01	720,200	-0.09(-0.14%)
Jan 06, 2006	64.96	65.46	64.93	65.10	942,700	+1.22(+1.91%)
Jan 05, 2006	64.47	64.65	63.87	63.88	1,203,600	-0.78(-1.21%)
Jan 04, 2006	64.43	64.75	64.27	64.66	1,156,100	+0.66(+1.03%)
Jan 03, 2006	62.68	64.85	62.68	64.00	1,669,400	+2.51(+4.08%)
Dec 30, 2005	60.95	61.68	60.76	61.49	637,300	+0.13(+0.21%)
Dec 29, 2005	61.00	61.62	60.91	61.36	845,600	+0.26(+0.43%)
Dec 28, 2005	61.32	61.48	61.02	61.10	1,191,400	-0.78(-1.26%)
Dec 23, 2005	61.63	62.11	61.48	61.88	631,200	+0.06(+0.10%)
Dec 22, 2005	61.94	62.13	61.67	61.82	631,200	+0.22(+0.36%)
Dec 21, 2005	61.75	61.77	61.41	61.60	765,800	+0.47(+0.77%)
Dec 20, 2005	61.56	61.69	61.05	61.13	1,100,400	-0.42(-0.68%)
Dec 19, 2005	61.98	62.27	61.45	61.55	973,100	-0.74(-1.19%)
Dec 16, 2005	62.57	62.81	62.24	62.29	1,346,600	-0.09(-0.14%)
Dec 15, 2005	62.89	62.96	62.07	62.38	1,025,200	-1.19(-1.87%)
Dec 14, 2005	63.86	63.95	63.37	63.57	1,913,900	+0.01(+0.02%)
Dec 13, 2005	63.94	63.99	63.44	63.56	1,639,000	+0.06(+0.09%)
Dec 12, 2005	63.73	63.94	63.34	63.50	1,123,200	+0.51(+0.81%)
Dec 09, 2005	63.29	63.46	62.97	62.99	1,025,500	-1.10(-1.72%)
Dec 08, 2005	63.28	64.25	63.12	64.09	1,084,000	+1.59(+2.54%)
Dec 07, 2005	63.27	63.28	62.24	62.50	1,058,500	-0.97(-1.53%)
Dec 06, 2005	63.27	63.75	63.01	63.47	935,700	+0.16(+0.25%)
Dec 05, 2005	63.29	63.78	63.15	63.31	961,200	+0.30(+0.48%)
Dec 02, 2005	62.73	63.06	62.44	63.01	1,072,700	+0.27(+0.43%)
Dec 01, 2005	62.15	62.94	61.99	62.74	970,300	+1.12(+1.82%)
Nov 30, 2005	62.01	62.06	61.38	61.62	1,102,800	-0.53(-0.85%)
Nov 29, 2005	62.76	62.76	62.05	62.15	1,173,200	-0.79(-1.26%)
Nov 25, 2005	63.15	63.21	62.83	62.94	355,000	-0.66(-1.04%)
Nov 23, 2005	63.48	63.92	63.32	63.60	657,400	-0.32(-0.50%)
Nov 22, 2005	62.93	63.95	62.92	63.92	573,400	+1.18(+1.88%)
Nov 21, 2005	63.20	63.28	62.43	62.74	895,300	+0.29(+0.46%)
Nov 18, 2005	62.29	62.62	61.85	62.45	1,394,800	+1.16(+1.89%)
Nov 17, 2005	61.57	61.82	61.06	61.29	986,400	+0.42(+0.69%)
Nov 16, 2005	60.10	60.90	59.95	60.87	906,400	+0.45(+0.74%)
Nov 15, 2005	60.75	61.13	60.40	60.42	678,800	-0.14(-0.23%)
Nov 14, 2005	60.58	60.69	60.05	60.56	787,900	+0.81(+1.36%)
Nov 11, 2005	59.67	59.94	59.58	59.75	1,162,400	-0.59(-0.98%)
Nov 10, 2005	60.79	60.82	60.05	60.34	957,700	-0.81(-1.32%)
Nov 09, 2005	61.27	61.90	60.84	61.15	985,800	-0.01(-0.02%)
Nov 08, 2005	60.54	61.39	60.51	61.16	557,600	+0.13(+0.21%)
Nov 07, 2005	61.21	61.35	60.80	61.03	516,900	-0.53(-0.86%)
Nov 04, 2005	62.54	62.58	61.28	61.56	765,900	-0.86(-1.38%)
Nov 03, 2005	62.03	62.79	61.89	62.42	827,500	+0.59(+0.95%)
Nov 02, 2005	60.68	61.92	60.62	61.83	840,200	+0.49(+0.80%)
Nov 01, 2005	61.34	61.68	60.98	61.34	1,218,900	-0.70(-1.13%)
Oct 31, 2005	61.95	62.17	61.67	62.04	1,430,800	+0.42(+0.68%)
Oct 28, 2005	61.16	61.62	60.66	61.62	1,648,700	+0.97(+1.60%)
Oct 27, 2005	61.46	61.48	60.41	60.65	1,522,900	+1.15(+1.93%)
Oct 26, 2005	59.98	60.47	59.36	59.50	1,000,800	-0.38(-0.63%)
Oct 25, 2005	59.27	60.00	59.17	59.88	898,200	+0.58(+0.98%)
Oct 24, 2005	58.70	59.44	58.60	59.30	1,132,200	+1.13(+1.94%)
Oct 21, 2005	58.28	58.79	57.88	58.17	1,658,700	-0.09(-0.15%)
Oct 20, 2005	59.65	59.89	57.79	58.26	2,477,000	-2.13(-3.53%)
Oct 19, 2005	59.30	60.45	59.11	60.39	1,741,300	+0.82(+1.38%)
Oct 18, 2005	60.15	60.56	59.51	59.57	2,255,800	-2.21(-3.58%)
Oct 17, 2005	61.63	61.84	60.97	61.78	1,727,600	+0.15(+0.24%)
Oct 14, 2005	60.94	61.77	60.77	61.63	1,119,500	+0.39(+0.64%)
Oct 13, 2005	60.40	61.25	60.22	61.24	1,840,400	-0.41(-0.67%)
Oct 12, 2005	62.15	62.22	61.52	61.65	1,287,100	-1.05(-1.67%)
Oct 11, 2005	62.21	62.81	61.94	62.70	1,462,300	+0.32(+0.51%)
Oct 10, 2005	63.04	63.05	62.10	62.38	1,009,600	-0.68(-1.08%)
Oct 07, 2005	63.15	63.33	62.80	63.06	788,800	+0.71(+1.14%)
Oct 06, 2005	62.97	63.48	62.05	62.35	1,723,500	-0.53(-0.84%)
Oct 05, 2005	63.89	64.01	62.88	62.88	1,648,100	-1.03(-1.61%)
Oct 04, 2005	65.17	65.32	63.83	63.91	1,338,500	-1.67(-2.55%)
Oct 03, 2005	65.76	65.93	65.50	65.58	1,190,000	-0.06(-0.09%)
Sep 30, 2005	65.88	66.50	65.64	65.64	1,309,000	-0.51(-0.77%)
Sep 29, 2005	65.76	66.24	65.64	66.15	1,083,700	+0.21(+0.32%)
Sep 28, 2005	65.94	66.00	65.15	65.94	1,334,300	+0.87(+1.34%)
Sep 27, 2005	65.07	65.36	64.82	65.07	939,700	-0.37(-0.57%)
Sep 26, 2005	64.31	65.45	64.17	65.44	919,900	+0.65(+1.00%)
Sep 23, 2005	64.79	65.20	64.77	64.79	719,100	-1.32(-2.00%)
Sep 22, 2005	66.11	66.72	65.46	66.11	1,000,600	-0.34(-0.51%)
Sep 21, 2005	66.85	67.00	66.18	66.45	1,376,000	+0.69(+1.05%)
Sep 20, 2005	65.76	66.63	65.76	65.76	1,212,700	-0.52(-0.78%)
Sep 19, 2005	66.28	66.50	65.98	66.28	676,900	+0.50(+0.76%)
Sep 16, 2005	65.65	66.45	65.50	65.78	954,300	+0.85(+1.31%)
Sep 15, 2005	65.30	65.45	64.55	64.93	1,267,800	+0.64(+1.00%)
Sep 14, 2005	63.62	64.29	63.62	64.29	1,793,000	+0.82(+1.29%)
Sep 13, 2005	63.64	63.72	63.45	63.47	1,166,700	-0.51(-0.80%)
Sep 12, 2005	64.37	64.44	63.95	63.98	1,277,900	-0.88(-1.36%)
Sep 09, 2005	64.77	65.06	64.76	64.86	936,900	+0.61(+0.95%)
Sep 08, 2005	64.64	64.99	64.11	64.25	1,224,700	-0.89(-1.37%)
Sep 07, 2005	65.11	65.64	64.91	65.14	1,366,600	-1.39(-2.09%)
Sep 06, 2005	66.58	66.81	66.21	66.53	1,048,100	+0.08(+0.12%)
Sep 02, 2005	66.53	66.68	66.31	66.45	1,069,800	-0.30(-0.45%)
Sep 01, 2005	66.75	66.92	66.04	66.75	1,401,000	+1.79(+2.76%)
Aug 31, 2005	64.45	65.51	64.28	64.96	2,234,700	+1.48(+2.33%)
Aug 30, 2005	62.89	63.69	62.86	63.48	775,200	+0.36(+0.57%)
Aug 29, 2005	63.44	63.50	62.90	63.12	835,900	-0.13(-0.21%)
Aug 26, 2005	63.86	63.90	63.12	63.25	904,900	-0.51(-0.80%)
Aug 25, 2005	63.88	63.89	63.51	63.76	659,300	+0.02(+0.03%)
Aug 24, 2005	63.63	63.91	63.45	63.74	888,800	-0.26(-0.41%)
Aug 23, 2005	63.95	64.06	63.69	64.00	579,300	-0.14(-0.22%)
Aug 22, 2005	64.51	64.67	63.91	64.14	1,050,500	-0.33(-0.51%)
Aug 19, 2005	64.21	64.47	64.03	64.47	972,000	+1.02(+1.61%)
Aug 18, 2005	63.45	63.78	63.20	63.45	1,748,300	-1.05(-1.63%)
Aug 17, 2005	65.37	65.60	64.36	64.50	1,693,100	-1.35(-2.05%)
Aug 16, 2005	66.15	66.23	65.77	65.85	911,100	-0.96(-1.44%)
Aug 15, 2005	66.94	67.19	66.76	66.81	858,900	-0.47(-0.70%)
Aug 12, 2005	67.29	67.43	67.00	67.28	1,172,500	-0.16(-0.24%)
Aug 11, 2005	67.56	68.08	67.12	67.44	1,510,000	+0.56(+0.84%)
Aug 10, 2005	66.81	66.96	66.00	66.88	1,513,000	+1.60(+2.45%)
Aug 09, 2005	65.43	65.54	65.12	65.28	1,102,800	+1.42(+2.22%)
Aug 08, 2005	63.99	64.36	63.81	63.86	757,800	+0.54(+0.85%)
Aug 05, 2005	63.54	63.68	63.22	63.32	885,100	+0.07(+0.11%)
Aug 04, 2005	63.50	63.85	63.08	63.25	957,700	-0.74(-1.16%)
Aug 03, 2005	64.07	64.15	63.46	63.99	1,623,100	+0.47(+0.74%)
Aug 02, 2005	63.82	63.83	63.34	63.52	1,003,800	+0.49(+0.78%)
Aug 01, 2005	62.80	63.55	62.62	63.03	1,657,400	+1.75(+2.86%)
Jul 29, 2005	61.85	61.97	61.25	61.28	873,800	+0.95(+1.57%)
Jul 28, 2005	59.65	60.48	59.50	60.33	2,005,500	-0.34(-0.56%)
Jul 27, 2005	60.63	60.74	60.16	60.67	1,848,900	-0.32(-0.52%)
Jul 26, 2005	60.89	61.06	60.54	60.99	1,077,900	-0.12(-0.20%)
Jul 25, 2005	61.42	61.58	60.88	61.11	1,159,700	-0.09(-0.15%)
Jul 22, 2005	60.80	61.20	60.79	61.20	1,483,300	-0.20(-0.33%)
Jul 21, 2005	61.44	61.47	60.79	61.40	271,700	-0.64(-1.03%)