Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | USD | 19.95 | 20.13 | 19.94 | 20.05 | 20.05 | +0.05 (+0.25%) | 68,700 |
8 Dec 2005 | USD | 19.98 | 20.05 | 19.93 | 20 | 20 | -0.03 (-0.15%) | 51,600 |
7 Dec 2005 | USD | 20.08 | 20.08 | 19.9 | 20.03 | 20.03 | +0.03 (+0.15%) | 86,300 |
6 Dec 2005 | USD | 20.1 | 20.1 | 19.95 | 20 | 20 | -0.1 (-0.50%) | 104,400 |
5 Dec 2005 | USD | 20.35 | 20.35 | 20.05 | 20.1 | 20.1 | -0.23 (-1.13%) | 200,500 |
2 Dec 2005 | USD | 20.5 | 20.5 | 20.1 | 20.33 | 20.33 | -0.15 (-0.73%) | 177,200 |
1 Dec 2005 | USD | 20.4 | 20.48 | 20 | 20.48 | 20.48 | -0.22 (-1.06%) | 220,000 |
30 Nov 2005 | USD | 19.25 | 20.99 | 19.25 | 20.7 | 20.7 | +1.39 (+7.20%) | 1,039,500 |
29 Nov 2005 | USD | 19.05 | 19.39 | 19.02 | 19.31 | 19.31 | +0.31 (+1.63%) | 237,000 |
28 Nov 2005 | USD | 19 | 19.3 | 18.95 | 19 | 19 | -0.15 (-0.78%) | 57,900 |
25 Nov 2005 | USD | 18.99 | 19.15 | 18.9 | 19.15 | 19.15 | +0.26 (+1.38%) | 39,500 |
24 Nov 2005 | USD | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 18.83 | 18.9 | 18.81 | 18.89 | 18.89 | +0.02 (+0.11%) | 81,500 |
22 Nov 2005 | USD | 18.8 | 18.89 | 18.75 | 18.87 | 18.87 | +0.2 (+1.07%) | 111,500 |
21 Nov 2005 | USD | 18.3 | 18.88 | 18.3 | 18.67 | 18.67 | +0.37 (+2.02%) | 417,600 |
18 Nov 2005 | USD | 18.1 | 18.3 | 18.1 | 18.3 | 18.3 | +0.25 (+1.39%) | 82,200 |
17 Nov 2005 | USD | 17.8 | 18.14 | 17.7 | 18.05 | 18.05 | +0.45 (+2.56%) | 85,300 |
16 Nov 2005 | USD | 17.4 | 17.6 | 17.4 | 17.6 | 17.6 | +0.13 (+0.74%) | 18,300 |
15 Nov 2005 | USD | 17.4 | 17.69 | 17.4 | 17.47 | 17.47 | -0.03 (-0.17%) | 45,200 |
14 Nov 2005 | USD | 17.68 | 17.75 | 17.45 | 17.5 | 17.5 | -0.1 (-0.57%) | 34,500 |
11 Nov 2005 | USD | 16.9 | 17.95 | 16.9 | 17.6 | 17.6 | +0.71 (+4.20%) | 75,400 |
10 Nov 2005 | USD | 16.81 | 16.9 | 16.8 | 16.89 | 16.89 | +0.1 (+0.60%) | 29,700 |
9 Nov 2005 | USD | 16.6 | 16.85 | 16.56 | 16.79 | 16.79 | +0.11 (+0.66%) | 63,000 |
8 Nov 2005 | USD | 16.8 | 17.1 | 16.68 | 16.68 | 16.68 | -0.17 (-1.01%) | 67,200 |
7 Nov 2005 | USD | 16.9 | 17.1 | 16.8 | 16.85 | 16.85 | 0.0 (0.0%) | 52,000 |
4 Nov 2005 | USD | 16.9 | 17 | 16.8 | 16.85 | 16.85 | +0.1 (+0.60%) | 72,100 |
3 Nov 2005 | USD | 16.62 | 16.95 | 16.61 | 16.75 | 16.75 | +0.13 (+0.78%) | 50,400 |
2 Nov 2005 | USD | 16.8 | 16.9 | 16.6 | 16.62 | 16.62 | -0.07 (-0.42%) | 24,400 |
1 Nov 2005 | USD | 16.85 | 16.85 | 16.4 | 16.69 | 16.69 | -0.16 (-0.95%) | 37,700 |
31 Oct 2005 | USD | 16.48 | 16.94 | 16.4 | 16.85 | 16.85 | +0.55 (+3.37%) | 86,600 |