Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | USD | 18.15 | 18.2 | 17.34 | 17.49 | 17.49 | -0.53 (-2.94%) | 178,900 |
19 Dec 2005 | USD | 18.4 | 18.45 | 18 | 18.02 | 18.02 | -0.38 (-2.07%) | 117,800 |
16 Dec 2005 | USD | 18.24 | 18.4 | 18.01 | 18.4 | 18.4 | +0.21 (+1.15%) | 133,100 |
15 Dec 2005 | USD | 18 | 18.19 | 17.85 | 18.19 | 18.19 | +0.05 (+0.28%) | 153,400 |
14 Dec 2005 | USD | 18.14 | 18.25 | 17.84 | 18.14 | 18.14 | 0.0 (0.0%) | 202,500 |
13 Dec 2005 | USD | 18.35 | 18.4 | 18.1 | 18.14 | 18.14 | -0.29 (-1.57%) | 99,900 |
12 Dec 2005 | USD | 18.79 | 18.84 | 18.21 | 18.43 | 18.43 | -0.28 (-1.50%) | 130,100 |
9 Dec 2005 | USD | 18.62 | 18.75 | 18.54 | 18.71 | 18.71 | -0.05 (-0.27%) | 78,300 |
8 Dec 2005 | USD | 18.56 | 18.76 | 18.47 | 18.76 | 18.76 | +0.3 (+1.63%) | 128,700 |
7 Dec 2005 | USD | 18.58 | 18.73 | 18.46 | 18.46 | 18.46 | -0.11 (-0.59%) | 69,600 |
6 Dec 2005 | USD | 18.65 | 18.74 | 18.57 | 18.57 | 18.57 | +0.02 (+0.11%) | 80,200 |
5 Dec 2005 | USD | 18.68 | 18.7 | 18.38 | 18.55 | 18.55 | -0.08 (-0.43%) | 81,100 |
2 Dec 2005 | USD | 18.83 | 18.839 | 18.58 | 18.63 | 18.63 | -0.25 (-1.32%) | 65,500 |
1 Dec 2005 | USD | 18.76 | 19 | 18.63 | 18.88 | 18.88 | +0.11 (+0.59%) | 82,100 |
30 Nov 2005 | USD | 18.89 | 18.9 | 18.75 | 18.77 | 18.77 | -0.2 (-1.05%) | 55,900 |
29 Nov 2005 | USD | 18.77 | 19.05 | 18.7 | 18.97 | 18.97 | +0.23 (+1.23%) | 93,000 |
28 Nov 2005 | USD | 18.67 | 18.78 | 18.55 | 18.74 | 18.74 | +0.16 (+0.86%) | 85,600 |
25 Nov 2005 | USD | 18.46 | 18.7 | 18.46 | 18.58 | 18.58 | +0.2 (+1.09%) | 38,500 |
24 Nov 2005 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 18.4 | 18.45 | 18.2 | 18.38 | 18.38 | -0.07 (-0.38%) | 101,800 |
22 Nov 2005 | USD | 18.33 | 18.49 | 18.26 | 18.45 | 18.45 | +0.1 (+0.54%) | 86,600 |
21 Nov 2005 | USD | 18.78 | 18.92 | 18.1 | 18.35 | 18.35 | -0.51 (-2.70%) | 109,200 |
18 Nov 2005 | USD | 18.6 | 18.86 | 18.47 | 18.86 | 18.86 | +0.07 (+0.37%) | 87,200 |
17 Nov 2005 | USD | 19.01 | 19.01 | 18.3 | 18.79 | 18.79 | -0.2 (-1.05%) | 98,300 |
16 Nov 2005 | USD | 19.2 | 19.2 | 18.61 | 18.9899 | 18.9899 | -0.15 (-0.78%) | 83,400 |
15 Nov 2005 | USD | 19.52 | 19.57 | 19.01 | 19.14 | 19.14 | -0.38 (-1.95%) | 72,400 |
14 Nov 2005 | USD | 19.46 | 19.6 | 19.37 | 19.52 | 19.52 | +0.07 (+0.36%) | 35,700 |
11 Nov 2005 | USD | 19.51 | 19.64 | 19.34 | 19.45 | 19.45 | +0.04 (+0.21%) | 34,200 |
10 Nov 2005 | USD | 19.56 | 19.6301 | 19.28 | 19.41 | 19.41 | -0.08 (-0.41%) | 41,700 |
9 Nov 2005 | USD | 19.43 | 19.5 | 19.35 | 19.49 | 19.49 | +0.09 (+0.46%) | 35,200 |