Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 17.7 | 18.03 | 17.6 | 17.88 | 17.88 | +0.17 (+0.96%) | 633,100 |
13 Dec 2005 | USD | 17.58 | 18 | 17.57 | 17.71 | 17.71 | +0.03 (+0.17%) | 509,700 |
12 Dec 2005 | USD | 17.74 | 17.96 | 17.5 | 17.68 | 17.68 | -0.16 (-0.90%) | 516,200 |
9 Dec 2005 | USD | 17.75 | 18.05 | 17.55 | 17.84 | 17.84 | +0.04 (+0.22%) | 422,100 |
8 Dec 2005 | USD | 17.74 | 17.95 | 17.6 | 17.8 | 17.8 | -0.09 (-0.50%) | 428,000 |
7 Dec 2005 | USD | 17.63 | 17.9 | 17.55 | 17.89 | 17.89 | +0.21 (+1.19%) | 377,000 |
6 Dec 2005 | USD | 17.75 | 17.79 | 17.54 | 17.68 | 17.68 | -0.22 (-1.23%) | 481,500 |
5 Dec 2005 | USD | 17.96 | 17.98 | 17.7 | 17.9 | 17.9 | -0.19 (-1.05%) | 378,500 |
2 Dec 2005 | USD | 18.1 | 18.24 | 18 | 18.09 | 18.09 | -0.07 (-0.39%) | 241,900 |
1 Dec 2005 | USD | 18.01 | 18.45 | 17.96 | 18.16 | 18.16 | +0.11 (+0.61%) | 244,900 |
30 Nov 2005 | USD | 17.93 | 18.18 | 17.91 | 18.05 | 18.05 | -0.03 (-0.17%) | 288,600 |
29 Nov 2005 | USD | 18.2 | 18.2 | 17.95 | 18.08 | 18.08 | -0.12 (-0.66%) | 265,400 |
28 Nov 2005 | USD | 17.67 | 18.34 | 17.67 | 18.2 | 18.2 | +0.3 (+1.68%) | 226,800 |
25 Nov 2005 | USD | 18.11 | 18.2 | 17.81 | 17.9 | 17.9 | -0.25 (-1.38%) | 98,100 |
24 Nov 2005 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 17.67 | 18.25 | 17.67 | 18.15 | 18.15 | -0.02 (-0.11%) | 410,500 |
22 Nov 2005 | USD | 18.26 | 18.6 | 18.01 | 18.17 | 18.17 | -0.23 (-1.25%) | 310,700 |
21 Nov 2005 | USD | 18.68 | 18.74 | 18.26 | 18.4 | 18.4 | -0.4 (-2.13%) | 243,800 |
18 Nov 2005 | USD | 18.65 | 18.88 | 18.25 | 18.8 | 18.8 | +0.15 (+0.80%) | 257,900 |
17 Nov 2005 | USD | 19 | 19 | 18.35 | 18.65 | 18.65 | -0.35 (-1.84%) | 302,600 |
16 Nov 2005 | USD | 19.35 | 19.35 | 18.8 | 19 | 19 | -0.35 (-1.81%) | 380,900 |
15 Nov 2005 | USD | 19.36 | 19.38 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 132,700 |
14 Nov 2005 | USD | 19.36 | 19.45 | 19.35 | 19.35 | 19.35 | -0.04 (-0.21%) | 92,200 |
11 Nov 2005 | USD | 19.4 | 19.4 | 19.35 | 19.39 | 19.39 | -0.01 (-0.05%) | 191,800 |
10 Nov 2005 | USD | 19.29 | 19.4 | 19.25 | 19.4 | 19.4 | +0.15 (+0.78%) | 171,400 |
9 Nov 2005 | USD | 19.25 | 19.99 | 19.25 | 19.25 | 19.25 | -0.75 (-3.75%) | 682,200 |
8 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 424,100 |
7 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 205,700 |
4 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 131,700 |
3 Nov 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 76,000 |