Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | USD | 15.5 | 15.63 | 15.45 | 15.57 | 15.57 | +0.22 (+1.43%) | 246,900 |
15 Dec 2005 | USD | 15.25 | 15.42 | 15.24 | 15.35 | 15.35 | +0.1 (+0.66%) | 641,200 |
14 Dec 2005 | USD | 15.11 | 15.44 | 15.09 | 15.25 | 15.25 | -0.08 (-0.52%) | 666,100 |
13 Dec 2005 | USD | 15.16 | 15.41 | 15.16 | 15.33 | 15.33 | -0.02 (-0.13%) | 143,200 |
12 Dec 2005 | USD | 15.38 | 15.38 | 15.24 | 15.35 | 15.35 | -0.05 (-0.32%) | 126,600 |
9 Dec 2005 | USD | 15.27 | 15.46 | 15.27 | 15.4 | 15.4 | +0.06 (+0.39%) | 102,100 |
8 Dec 2005 | USD | 15.46 | 15.46 | 15.28 | 15.34 | 15.34 | -0.15 (-0.97%) | 382,400 |
7 Dec 2005 | USD | 15.7 | 15.72 | 15.46 | 15.49 | 15.49 | +0.19 (+1.24%) | 194,600 |
6 Dec 2005 | USD | 15.24 | 15.39 | 15.14 | 15.3 | 15.3 | +0.26 (+1.73%) | 160,000 |
5 Dec 2005 | USD | 15.06 | 15.15 | 15.01 | 15.04 | 15.04 | -0.32 (-2.08%) | 189,600 |
2 Dec 2005 | USD | 15.43 | 15.44 | 15.3 | 15.36 | 15.36 | -0.4 (-2.54%) | 146,500 |
1 Dec 2005 | USD | 15.69 | 15.8 | 15.68 | 15.76 | 15.76 | +0.1 (+0.64%) | 102,000 |
30 Nov 2005 | USD | 15.8 | 15.84 | 15.65 | 15.66 | 15.66 | -0.43 (-2.67%) | 87,200 |
29 Nov 2005 | USD | 16.15 | 16.21 | 16.07 | 16.09 | 16.09 | 0.0 (0.0%) | 170,600 |
28 Nov 2005 | USD | 15.83 | 16.09 | 15.83 | 16.09 | 16.09 | +0.02 (+0.12%) | 229,100 |
25 Nov 2005 | USD | 16.09 | 16.12 | 15.96 | 16.07 | 16.07 | -0.19 (-1.17%) | 65,500 |
24 Nov 2005 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 16.15 | 16.32 | 16.15 | 16.26 | 16.26 | +0.11 (+0.68%) | 66,800 |
22 Nov 2005 | USD | 16.06 | 16.2 | 15.96 | 16.15 | 16.15 | -0.02 (-0.12%) | 120,300 |
21 Nov 2005 | USD | 16.1 | 16.2 | 16.02 | 16.17 | 16.17 | +0.07 (+0.43%) | 100,000 |
18 Nov 2005 | USD | 16.16 | 16.16 | 16.03 | 16.1 | 16.1 | -0.08 (-0.49%) | 69,600 |
17 Nov 2005 | USD | 16.01 | 16.21 | 15.98 | 16.18 | 16.18 | +0.23 (+1.44%) | 74,200 |
16 Nov 2005 | USD | 15.99 | 15.99 | 15.87 | 15.95 | 15.95 | -0.18 (-1.12%) | 120,600 |
15 Nov 2005 | USD | 16.34 | 16.34 | 16.11 | 16.13 | 16.13 | -0.23 (-1.41%) | 107,000 |
14 Nov 2005 | USD | 16.32 | 16.4299 | 16.22 | 16.36 | 16.36 | +0.06 (+0.37%) | 69,900 |
11 Nov 2005 | USD | 16.28 | 16.37 | 16.24 | 16.3 | 16.3 | +0.02 (+0.12%) | 66,300 |
10 Nov 2005 | USD | 16.43 | 16.46 | 16.21 | 16.28 | 16.28 | -0.45 (-2.69%) | 233,400 |
9 Nov 2005 | USD | 16.75 | 16.79 | 16.65 | 16.73 | 16.73 | -0.19 (-1.12%) | 85,500 |
8 Nov 2005 | USD | 16.83 | 16.97 | 16.7 | 16.92 | 16.92 | -0.12 (-0.70%) | 78,300 |
7 Nov 2005 | USD | 16.97 | 17.06 | 16.85 | 17.04 | 17.04 | +0.21 (+1.25%) | 54,700 |