Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 15.62 | 15.7301 | 15.61 | 15.62 | 15.62 | -0.03 (-0.19%) | 238,600 |
13 Dec 2005 | USD | 15.69 | 15.71 | 15.6 | 15.65 | 15.65 | -0.05 (-0.32%) | 173,200 |
12 Dec 2005 | USD | 15.77 | 15.79 | 15.66 | 15.7 | 15.7 | -0.11 (-0.70%) | 163,500 |
9 Dec 2005 | USD | 15.76 | 15.9 | 15.75 | 15.81 | 15.81 | 0.0 (0.0%) | 187,600 |
8 Dec 2005 | USD | 15.71 | 15.83 | 15.71 | 15.81 | 15.81 | +0.1 (+0.64%) | 158,700 |
7 Dec 2005 | USD | 15.78 | 15.84 | 15.7 | 15.71 | 15.71 | -0.06 (-0.38%) | 225,900 |
6 Dec 2005 | USD | 15.75 | 15.84 | 15.72 | 15.77 | 15.77 | -0.02 (-0.13%) | 207,400 |
5 Dec 2005 | USD | 15.76 | 15.83 | 15.71 | 15.79 | 15.79 | -0.05 (-0.32%) | 153,400 |
2 Dec 2005 | USD | 15.79 | 15.93 | 15.75 | 15.84 | 15.84 | +0.08 (+0.51%) | 204,500 |
1 Dec 2005 | USD | 15.78 | 15.9 | 15.73 | 15.76 | 15.76 | -0.04 (-0.25%) | 141,200 |
30 Nov 2005 | USD | 15.79 | 15.88 | 15.75 | 15.8 | 15.8 | 0.0 (0.0%) | 131,500 |
29 Nov 2005 | USD | 15.94 | 15.97 | 15.78 | 15.8 | 15.8 | -0.14 (-0.88%) | 220,600 |
28 Nov 2005 | USD | 16.03 | 16.04 | 15.85 | 15.94 | 15.94 | 0.0 (0.0%) | 122,800 |
25 Nov 2005 | USD | 15.84 | 16.01 | 15.84 | 15.94 | 15.94 | +0.03 (+0.19%) | 76,400 |
24 Nov 2005 | USD | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 15.8 | 15.93 | 15.8 | 15.91 | 15.91 | +0.04 (+0.25%) | 119,800 |
22 Nov 2005 | USD | 15.83 | 15.899 | 15.77 | 15.87 | 15.87 | 0.0 (0.0%) | 159,200 |
21 Nov 2005 | USD | 16.01 | 16.04 | 15.82 | 15.87 | 15.87 | -0.08 (-0.50%) | 137,100 |
18 Nov 2005 | USD | 15.82 | 15.99 | 15.79 | 15.95 | 15.95 | +0.07 (+0.44%) | 112,800 |
17 Nov 2005 | USD | 15.86 | 15.95 | 15.83 | 15.88 | 15.88 | 0.0 (0.0%) | 135,200 |
16 Nov 2005 | USD | 15.91 | 15.94 | 15.84 | 15.88 | 15.88 | -0.08 (-0.50%) | 107,400 |
15 Nov 2005 | USD | 15.97 | 15.97 | 15.85 | 15.96 | 15.96 | +0.04 (+0.25%) | 135,400 |
14 Nov 2005 | USD | 16 | 16 | 15.86 | 15.92 | 15.92 | -0.09 (-0.56%) | 126,800 |
11 Nov 2005 | USD | 16.08 | 16.1 | 15.96 | 16.01 | 16.01 | -0.03 (-0.19%) | 111,600 |
10 Nov 2005 | USD | 16.07 | 16.1 | 15.98 | 16.04 | 16.04 | -0.1 (-0.62%) | 130,500 |
9 Nov 2005 | USD | 16.28 | 16.28 | 16.13 | 16.14 | 16.14 | -0.1 (-0.62%) | 76,300 |
8 Nov 2005 | USD | 16.31 | 16.37 | 16.21 | 16.24 | 16.24 | -0.11 (-0.67%) | 119,000 |
7 Nov 2005 | USD | 16.44 | 16.48 | 16.32 | 16.35 | 16.35 | -0.09 (-0.55%) | 80,600 |
4 Nov 2005 | USD | 16.34 | 16.44 | 16.31 | 16.44 | 16.44 | +0.06 (+0.37%) | 76,100 |
3 Nov 2005 | USD | 16.5 | 16.55 | 16.36 | 16.38 | 16.38 | -0.12 (-0.73%) | 72,000 |