Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | USD | 27.55 | 27.8 | 27.45 | 27.66 | 27.66 | +0.19 (+0.69%) | 62,500 |
12 Dec 2005 | USD | 27.54 | 27.64 | 27.28 | 27.47 | 27.47 | 0.0 (0.0%) | 73,000 |
9 Dec 2005 | USD | 27.33 | 27.51 | 27.25 | 27.47 | 27.47 | +0.05 (+0.18%) | 88,900 |
8 Dec 2005 | USD | 27.5 | 27.66 | 27.3 | 27.42 | 27.42 | +0.02 (+0.07%) | 75,500 |
7 Dec 2005 | USD | 27.3 | 27.49 | 26.81 | 27.4 | 27.4 | +0.2 (+0.74%) | 101,700 |
6 Dec 2005 | USD | 27.06 | 27.37 | 27.06 | 27.2 | 27.2 | 0.0 (0.0%) | 73,100 |
5 Dec 2005 | USD | 27.19 | 27.36 | 26.97 | 27.2 | 27.2 | +0.12 (+0.44%) | 109,600 |
2 Dec 2005 | USD | 26.95 | 27.1 | 26.84 | 27.08 | 27.08 | +0.07 (+0.26%) | 72,400 |
1 Dec 2005 | USD | 26.66 | 27.01 | 26.66 | 27.01 | 27.01 | +0.38 (+1.43%) | 65,800 |
30 Nov 2005 | USD | 26.75 | 26.79 | 26.63 | 26.63 | 26.63 | -0.03 (-0.11%) | 40,200 |
29 Nov 2005 | USD | 26.68 | 26.8099 | 26.57 | 26.66 | 26.66 | -0.08 (-0.30%) | 36,900 |
28 Nov 2005 | USD | 26.68 | 26.86 | 26.66 | 26.74 | 26.74 | +0.07 (+0.26%) | 90,500 |
25 Nov 2005 | USD | 26.7 | 26.71 | 26.52 | 26.67 | 26.67 | +0.01 (+0.04%) | 27,800 |
24 Nov 2005 | USD | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 26.48 | 26.73 | 26.4 | 26.66 | 26.66 | +0.27 (+1.02%) | 152,800 |
22 Nov 2005 | USD | 26.05 | 26.44 | 25.89 | 26.39 | 26.39 | +0.34 (+1.31%) | 72,700 |
21 Nov 2005 | USD | 26.23 | 26.24 | 25.8601 | 26.05 | 26.05 | -0.09 (-0.34%) | 112,500 |
18 Nov 2005 | USD | 26.06 | 26.14 | 25.83 | 26.14 | 26.14 | +0.32 (+1.24%) | 93,700 |
17 Nov 2005 | USD | 25.63 | 25.95 | 25.63 | 25.82 | 25.82 | +0.49 (+1.93%) | 119,900 |
16 Nov 2005 | USD | 25.32 | 25.48 | 25.25 | 25.33 | 25.33 | +0.04 (+0.16%) | 95,900 |
15 Nov 2005 | USD | 25.3 | 25.6 | 25.29 | 25.29 | 25.29 | -0.1 (-0.39%) | 92,400 |
14 Nov 2005 | USD | 25.36 | 25.5 | 25.26 | 25.39 | 25.39 | +0.04 (+0.16%) | 72,800 |
11 Nov 2005 | USD | 25.36 | 25.43 | 25.16 | 25.35 | 25.35 | -0.15 (-0.59%) | 105,100 |
10 Nov 2005 | USD | 25.6 | 25.63 | 25.34 | 25.5 | 25.5 | -0.2 (-0.78%) | 100,500 |
9 Nov 2005 | USD | 25.63 | 25.78 | 25.437 | 25.7 | 25.7 | +0.03 (+0.12%) | 96,000 |
8 Nov 2005 | USD | 25.01 | 25.8599 | 25.01 | 25.67 | 25.67 | -0.17 (-0.66%) | 77,200 |
7 Nov 2005 | USD | 25.8 | 25.96 | 25.63 | 25.84 | 25.84 | 0.0 (0.0%) | 180,300 |
4 Nov 2005 | USD | 26.14 | 26.18 | 25.68 | 25.84 | 25.84 | -0.17 (-0.65%) | 133,000 |
3 Nov 2005 | USD | 26.23 | 26.23 | 25.99 | 26.01 | 26.01 | -0.41 (-1.55%) | 297,400 |
2 Nov 2005 | USD | 26.43 | 26.43 | 26.2 | 26.42 | 26.42 | +0.48 (+1.85%) | 235,800 |