Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | USD | 17.45 | 17.45 | 16.82 | 16.98 | 16.98 | -0.02 (-0.12%) | 120,400 |
9 Dec 2005 | USD | 16.85 | 17.02 | 16.7 | 17 | 17 | +0.15 (+0.89%) | 153,100 |
8 Dec 2005 | USD | 17.55 | 17.55 | 16.76 | 16.85 | 16.85 | -0.35 (-2.03%) | 223,200 |
7 Dec 2005 | USD | 17.74 | 17.74 | 17.11 | 17.2 | 17.2 | -0.6 (-3.37%) | 169,600 |
6 Dec 2005 | USD | 17.72 | 17.93 | 17.66 | 17.8 | 17.8 | 0.0 (0.0%) | 250,000 |
5 Dec 2005 | USD | 17.6 | 17.8 | 17.32 | 17.8 | 17.8 | -0.03 (-0.17%) | 209,800 |
2 Dec 2005 | USD | 18.19 | 18.2 | 17.71 | 17.83 | 17.83 | -0.43 (-2.35%) | 175,900 |
1 Dec 2005 | USD | 18.15 | 18.26 | 17.9 | 18.26 | 18.26 | +0.25 (+1.39%) | 212,400 |
30 Nov 2005 | USD | 18 | 18.1 | 17.82 | 18.01 | 18.01 | -0.09 (-0.50%) | 91,900 |
29 Nov 2005 | USD | 18.25 | 18.46 | 18.07 | 18.1 | 18.1 | +0.16 (+0.89%) | 126,100 |
28 Nov 2005 | USD | 18.5 | 18.96 | 17.9 | 17.94 | 17.94 | -0.56 (-3.03%) | 395,800 |
25 Nov 2005 | USD | 18.45 | 18.5 | 18.34 | 18.5 | 18.5 | +0.8 (+4.52%) | 251,900 |
24 Nov 2005 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 17.5 | 17.79 | 17.5 | 17.7 | 17.7 | +0.4 (+2.31%) | 162,800 |
22 Nov 2005 | USD | 17.2 | 17.46 | 16.89 | 17.3 | 17.3 | -0.35 (-1.98%) | 230,000 |
21 Nov 2005 | USD | 17.87 | 17.87 | 17.62 | 17.65 | 17.65 | +0.02 (+0.11%) | 65,700 |
18 Nov 2005 | USD | 17.42 | 17.68 | 17.32 | 17.63 | 17.63 | +0.08 (+0.46%) | 66,800 |
17 Nov 2005 | USD | 17.35 | 17.65 | 17.32 | 17.55 | 17.55 | +0.55 (+3.24%) | 92,000 |
16 Nov 2005 | USD | 17.4 | 17.51 | 17 | 17 | 17 | -0.3 (-1.73%) | 273,400 |
15 Nov 2005 | USD | 17.29 | 17.78 | 17.18 | 17.3 | 17.3 | 0.0 (0.0%) | 57,600 |
14 Nov 2005 | USD | 17.53 | 17.83 | 17.2 | 17.3 | 17.3 | -0.79 (-4.37%) | 139,900 |
11 Nov 2005 | USD | 18.1 | 18.16 | 17.86 | 18.09 | 18.09 | -0.08 (-0.44%) | 109,100 |
10 Nov 2005 | USD | 17.7 | 18.35 | 17.61 | 18.17 | 18.17 | +0.55 (+3.12%) | 321,200 |
9 Nov 2005 | USD | 18.15 | 18.15 | 17.6 | 17.62 | 17.62 | -0.62 (-3.40%) | 312,700 |
8 Nov 2005 | USD | 18.15 | 18.62 | 17.78 | 18.24 | 18.24 | -0.06 (-0.33%) | 170,600 |
7 Nov 2005 | USD | 18.5 | 18.56 | 18.19 | 18.3 | 18.3 | +0.08 (+0.44%) | 119,500 |
4 Nov 2005 | USD | 17.99 | 18.25 | 17.65 | 18.22 | 18.22 | +0.26 (+1.45%) | 116,700 |
3 Nov 2005 | USD | 18.5 | 18.65 | 17.7 | 17.96 | 17.96 | -0.04 (-0.22%) | 249,200 |
2 Nov 2005 | USD | 18 | 18.05 | 17.76 | 18 | 18 | -0.2 (-1.10%) | 114,100 |
1 Nov 2005 | USD | 17.5 | 18.2 | 17.5 | 18.2 | 18.2 | +1.2 (+7.06%) | 356,900 |