Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 16.67 | 16.77 | 16.66 | 16.76 | 16.76 | +0.06 (+0.36%) | 121,800 |
13 Dec 2005 | USD | 16.66 | 16.74 | 16.65 | 16.7 | 16.7 | 0.0 (0.0%) | 110,100 |
12 Dec 2005 | USD | 16.74 | 16.7956 | 16.62 | 16.7 | 16.7 | -0.11 (-0.65%) | 92,600 |
9 Dec 2005 | USD | 16.65 | 16.84 | 16.65 | 16.81 | 16.81 | +0.06 (+0.36%) | 77,100 |
8 Dec 2005 | USD | 16.67 | 16.79 | 16.62 | 16.75 | 16.75 | +0.01 (+0.06%) | 135,500 |
7 Dec 2005 | USD | 16.72 | 16.77 | 16.66 | 16.74 | 16.74 | +0.01 (+0.06%) | 202,900 |
6 Dec 2005 | USD | 16.7 | 16.76 | 16.68 | 16.73 | 16.73 | +0.03 (+0.18%) | 72,300 |
5 Dec 2005 | USD | 16.69 | 16.74 | 16.67 | 16.7 | 16.7 | 0.0 (0.0%) | 95,600 |
2 Dec 2005 | USD | 16.73 | 16.77 | 16.6927 | 16.7 | 16.7 | -0.03 (-0.18%) | 57,000 |
1 Dec 2005 | USD | 16.7 | 16.76 | 16.67 | 16.73 | 16.73 | -0.03 (-0.18%) | 71,800 |
30 Nov 2005 | USD | 16.71 | 16.76 | 16.68 | 16.76 | 16.76 | +0.02 (+0.12%) | 79,500 |
29 Nov 2005 | USD | 16.71 | 16.74 | 16.65 | 16.74 | 16.74 | -0.01 (-0.06%) | 134,300 |
28 Nov 2005 | USD | 16.68 | 16.79 | 16.68 | 16.75 | 16.75 | +0.01 (+0.06%) | 63,200 |
25 Nov 2005 | USD | 16.77 | 16.77 | 16.7 | 16.74 | 16.74 | +0.03 (+0.18%) | 17,200 |
24 Nov 2005 | USD | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 16.65 | 16.74 | 16.6 | 16.71 | 16.71 | 0.0 (0.0%) | 70,200 |
22 Nov 2005 | USD | 16.71 | 16.78 | 16.66 | 16.71 | 16.71 | -0.06 (-0.36%) | 121,700 |
21 Nov 2005 | USD | 16.7 | 16.77 | 16.67 | 16.77 | 16.77 | +0.07 (+0.42%) | 91,500 |
18 Nov 2005 | USD | 16.62 | 16.75 | 16.55 | 16.7 | 16.7 | 0.0 (0.0%) | 127,100 |
17 Nov 2005 | USD | 16.79 | 16.81 | 16.69 | 16.7 | 16.7 | -0.09 (-0.54%) | 96,000 |
16 Nov 2005 | USD | 16.82 | 16.87 | 16.78 | 16.79 | 16.79 | -0.03 (-0.18%) | 129,800 |
15 Nov 2005 | USD | 16.82 | 16.87 | 16.79 | 16.82 | 16.82 | -0.07 (-0.41%) | 64,700 |
14 Nov 2005 | USD | 16.99 | 17 | 16.86 | 16.89 | 16.89 | -0.1 (-0.59%) | 61,200 |
11 Nov 2005 | USD | 16.96 | 17.04 | 16.93 | 16.99 | 16.99 | -0.05 (-0.29%) | 57,100 |
10 Nov 2005 | USD | 17.03 | 17.06 | 16.97 | 17.04 | 17.04 | -0.14 (-0.81%) | 96,000 |
9 Nov 2005 | USD | 17.18 | 17.21 | 17.13 | 17.18 | 17.18 | -0.03 (-0.17%) | 79,700 |
8 Nov 2005 | USD | 17.18 | 17.21 | 17.16 | 17.21 | 17.21 | +0.04 (+0.23%) | 54,200 |
7 Nov 2005 | USD | 17.21 | 17.27 | 17.16 | 17.17 | 17.17 | -0.1 (-0.58%) | 38,300 |
4 Nov 2005 | USD | 17.26 | 17.32 | 17.15 | 17.27 | 17.27 | +0.07 (+0.41%) | 70,900 |
3 Nov 2005 | USD | 17.27 | 17.324 | 17.2 | 17.2 | 17.2 | -0.03 (-0.17%) | 48,800 |