Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | USD | 13.55 | 13.55 | 13.3 | 13.43 | 13.43 | -0.12 (-0.89%) | 2,484,904 |
2 Dec 2005 | USD | 13.92 | 13.92 | 13.53 | 13.55 | 13.55 | -0.29 (-2.10%) | 1,983,366 |
1 Dec 2005 | USD | 13.8 | 13.97 | 13.76 | 13.84 | 13.84 | -0.03 (-0.22%) | 894,544 |
30 Nov 2005 | USD | 14.14 | 14.14 | 13.78 | 13.87 | 13.87 | -0.27 (-1.91%) | 1,817,853 |
29 Nov 2005 | USD | 14.18 | 14.3 | 14.11 | 14.14 | 14.14 | -0.11 (-0.77%) | 550,400 |
28 Nov 2005 | USD | 14.35 | 14.44 | 14.22 | 14.25 | 14.25 | -0.1 (-0.70%) | 899,065 |
25 Nov 2005 | USD | 14.32 | 14.4 | 14.26 | 14.35 | 14.35 | +0.1 (+0.70%) | 1,197,534 |
24 Nov 2005 | USD | 14.26 | 14.3 | 14.1 | 14.25 | 14.25 | -0.06 (-0.42%) | 815,866 |
23 Nov 2005 | USD | 14.12 | 14.33 | 14.05 | 14.31 | 14.31 | +0.2 (+1.42%) | 1,255,553 |
22 Nov 2005 | USD | 14.16 | 14.25 | 14.03 | 14.11 | 14.11 | +0.04 (+0.28%) | 2,769,302 |
21 Nov 2005 | USD | 13.98 | 14.12 | 13.95 | 14.07 | 14.07 | +0.09 (+0.64%) | 2,590,140 |
18 Nov 2005 | USD | 13.8 | 14.01 | 13.68 | 13.98 | 13.98 | +0.29 (+2.12%) | 2,567,200 |
17 Nov 2005 | USD | 13.95 | 13.95 | 13.6 | 13.69 | 13.69 | -0.09 (-0.65%) | 1,771,380 |
16 Nov 2005 | USD | 13.97 | 14 | 13.67 | 13.78 | 13.78 | -0.27 (-1.92%) | 1,385,416 |
15 Nov 2005 | USD | 13.9 | 14.14 | 13.51 | 14.05 | 14.05 | +0.01 (+0.07%) | 1,220,624 |
14 Nov 2005 | USD | 14.28 | 14.28 | 13.91 | 14.04 | 14.04 | -0.1 (-0.71%) | 632,700 |
11 Nov 2005 | USD | 13.9 | 14.18 | 13.73 | 14.14 | 14.14 | +0.17 (+1.22%) | 1,112,517 |
10 Nov 2005 | USD | 14.3 | 14.48 | 13.86 | 13.97 | 13.97 | -0.33 (-2.31%) | 1,514,977 |
9 Nov 2005 | USD | 14.23 | 14.49 | 14.18 | 14.3 | 14.3 | +0.06 (+0.42%) | 1,997,781 |
8 Nov 2005 | USD | 14.28 | 14.4 | 14.11 | 14.24 | 14.24 | -0.06 (-0.42%) | 1,193,142 |
7 Nov 2005 | USD | 14.5 | 14.5 | 14.21 | 14.3 | 14.3 | -0.07 (-0.49%) | 1,322,614 |
4 Nov 2005 | USD | 14.1 | 14.4 | 14.05 | 14.37 | 14.37 | +0.22 (+1.55%) | 4,898,764 |
3 Nov 2005 | USD | 14.9 | 14.9 | 14.08 | 14.15 | 14.15 | -0.74 (-4.97%) | 3,565,558 |
2 Nov 2005 | USD | 14.8 | 15.05 | 14.7 | 14.89 | 14.89 | +0.03 (+0.20%) | 1,123,492 |
1 Nov 2005 | USD | 14.92 | 15.1 | 14.75 | 14.86 | 14.86 | -0.06 (-0.40%) | 3,255,373 |
31 Oct 2005 | USD | 14.5 | 14.98 | 14.45 | 14.92 | 14.92 | +0.42 (+2.90%) | 2,860,514 |
28 Oct 2005 | USD | 14.28 | 14.65 | 14.03 | 14.5 | 14.5 | +0.19 (+1.33%) | 2,554,434 |
27 Oct 2005 | USD | 14.5 | 14.65 | 14.25 | 14.31 | 14.31 | -0.24 (-1.65%) | 2,225,124 |
26 Oct 2005 | USD | 14.76 | 14.76 | 14.35 | 14.55 | 14.55 | -0.25 (-1.69%) | 2,595,811 |
25 Oct 2005 | USD | 15.02 | 15.1 | 14.78 | 14.8 | 14.8 | -0.21 (-1.40%) | 2,495,566 |