Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 16.05 | 16.1 | 15.92 | 16.08 | 16.08 | 0.0 (0.0%) | 757,800 |
13 Dec 2005 | USD | 16.15 | 16.18 | 16.06 | 16.08 | 16.08 | -0.07 (-0.43%) | 584,100 |
12 Dec 2005 | USD | 16.25 | 16.29 | 16.14 | 16.15 | 16.15 | -0.14 (-0.86%) | 478,000 |
9 Dec 2005 | USD | 16.35 | 16.46 | 16.21 | 16.29 | 16.29 | -0.11 (-0.67%) | 425,800 |
8 Dec 2005 | USD | 16.64 | 16.66 | 16.35 | 16.4 | 16.4 | -0.35 (-2.09%) | 420,100 |
7 Dec 2005 | USD | 16.58 | 16.78 | 16.51 | 16.75 | 16.75 | +0.2 (+1.21%) | 782,300 |
6 Dec 2005 | USD | 16.41 | 16.65 | 16.34 | 16.55 | 16.55 | +0.15 (+0.91%) | 473,100 |
5 Dec 2005 | USD | 16.29 | 16.44 | 16.21 | 16.4 | 16.4 | +0.1 (+0.61%) | 459,300 |
2 Dec 2005 | USD | 16.4 | 16.4 | 16.2 | 16.3 | 16.3 | -0.06 (-0.37%) | 490,200 |
1 Dec 2005 | USD | 16.33 | 16.45 | 16.31 | 16.36 | 16.36 | +0.03 (+0.18%) | 429,500 |
30 Nov 2005 | USD | 16.38 | 16.39 | 16.21 | 16.33 | 16.33 | -0.05 (-0.31%) | 440,900 |
29 Nov 2005 | USD | 16.48 | 16.5 | 16.26 | 16.38 | 16.38 | -0.08 (-0.49%) | 507,100 |
28 Nov 2005 | USD | 16.31 | 16.51 | 16.3 | 16.46 | 16.46 | +0.13 (+0.80%) | 323,200 |
25 Nov 2005 | USD | 16.15 | 16.33 | 16.15 | 16.33 | 16.33 | +0.18 (+1.11%) | 201,100 |
24 Nov 2005 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 16.05 | 16.2 | 16 | 16.15 | 16.15 | +0.09 (+0.56%) | 414,000 |
22 Nov 2005 | USD | 16.2 | 16.23 | 16.02 | 16.06 | 16.06 | -0.14 (-0.86%) | 637,900 |
21 Nov 2005 | USD | 16.33 | 16.38 | 16.15 | 16.2 | 16.2 | -0.1 (-0.61%) | 457,400 |
18 Nov 2005 | USD | 16.25 | 16.53 | 16.22 | 16.3 | 16.3 | -0.05 (-0.31%) | 522,400 |
17 Nov 2005 | USD | 16.33 | 16.42 | 16.21 | 16.35 | 16.35 | +0.02 (+0.12%) | 411,900 |
16 Nov 2005 | USD | 16.45 | 16.5 | 16.32 | 16.33 | 16.33 | +0.01 (+0.06%) | 361,700 |
15 Nov 2005 | USD | 16.41 | 16.58 | 16.32 | 16.32 | 16.32 | -0.23 (-1.39%) | 395,600 |
14 Nov 2005 | USD | 16.53 | 16.59 | 16.45 | 16.55 | 16.55 | 0.0 (0.0%) | 355,800 |
11 Nov 2005 | USD | 16.39 | 16.58 | 16.39 | 16.55 | 16.55 | +0.07 (+0.42%) | 279,700 |
10 Nov 2005 | USD | 16.6 | 16.62 | 16.45 | 16.48 | 16.48 | -0.12 (-0.72%) | 397,200 |
9 Nov 2005 | USD | 16.75 | 16.75 | 16.6 | 16.6 | 16.6 | -0.11 (-0.66%) | 299,800 |
8 Nov 2005 | USD | 16.89 | 16.91 | 16.7 | 16.71 | 16.71 | -0.25 (-1.47%) | 211,500 |
7 Nov 2005 | USD | 16.75 | 17 | 16.75 | 16.96 | 16.96 | +0.19 (+1.13%) | 277,300 |
4 Nov 2005 | USD | 16.82 | 16.9099 | 16.75 | 16.77 | 16.77 | -0.08 (-0.47%) | 255,100 |
3 Nov 2005 | USD | 16.83 | 17 | 16.83 | 16.85 | 16.85 | -0.01 (-0.06%) | 224,800 |