Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | USD | 17.64 | 17.7 | 17.5 | 17.69 | 17.69 | -0.15 (-0.84%) | 23,700 |
12 Dec 2005 | USD | 17.82 | 17.9 | 17.82 | 17.84 | 17.84 | +0.1 (+0.56%) | 8,500 |
9 Dec 2005 | USD | 17.8 | 17.83 | 17.7 | 17.74 | 17.74 | -0.09 (-0.50%) | 15,300 |
8 Dec 2005 | USD | 17.87 | 17.9 | 17.76 | 17.83 | 17.83 | -0.01 (-0.06%) | 17,000 |
7 Dec 2005 | USD | 17.75 | 17.84 | 17.75 | 17.84 | 17.84 | +0.08 (+0.45%) | 11,200 |
6 Dec 2005 | USD | 17.9 | 17.9 | 17.76 | 17.76 | 17.76 | -0.11 (-0.62%) | 28,700 |
5 Dec 2005 | USD | 17.92 | 17.97 | 17.86 | 17.87 | 17.87 | -0.11 (-0.61%) | 6,300 |
2 Dec 2005 | USD | 17.8 | 17.98 | 17.8 | 17.98 | 17.98 | +0.14 (+0.78%) | 10,400 |
1 Dec 2005 | USD | 17.77 | 17.9 | 17.77 | 17.84 | 17.84 | +0.1 (+0.56%) | 27,700 |
30 Nov 2005 | USD | 18.09 | 18.09 | 17.7 | 17.74 | 17.74 | -0.47 (-2.58%) | 110,600 |
29 Nov 2005 | USD | 18.22 | 18.34 | 18.14 | 18.21 | 18.21 | -0.01 (-0.05%) | 12,000 |
28 Nov 2005 | USD | 18.26 | 18.35 | 18.1 | 18.22 | 18.22 | -0.14 (-0.76%) | 6,900 |
25 Nov 2005 | USD | 18.35 | 18.38 | 18.35 | 18.36 | 18.36 | +0.03 (+0.16%) | 1,400 |
24 Nov 2005 | USD | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 18.11 | 18.33 | 18.11 | 18.33 | 18.33 | +0.26 (+1.44%) | 30,400 |
22 Nov 2005 | USD | 18.16 | 18.16 | 17.93 | 18.07 | 18.07 | -0.18 (-0.99%) | 15,700 |
21 Nov 2005 | USD | 18.31 | 18.55 | 18.2 | 18.25 | 18.25 | -0.11 (-0.60%) | 10,500 |
18 Nov 2005 | USD | 18.35 | 18.45 | 18.35 | 18.36 | 18.36 | +0.11 (+0.60%) | 3,100 |
17 Nov 2005 | USD | 18.25 | 18.32 | 18.15 | 18.25 | 18.25 | -0.01 (-0.05%) | 7,100 |
16 Nov 2005 | USD | 18.41 | 18.42 | 18.15 | 18.26 | 18.26 | -0.25 (-1.35%) | 6,000 |
15 Nov 2005 | USD | 18.46 | 18.62 | 18.46 | 18.51 | 18.51 | +0.15 (+0.82%) | 8,800 |
14 Nov 2005 | USD | 18.52 | 18.52 | 18.26 | 18.36 | 18.36 | -0.06 (-0.33%) | 3,800 |
11 Nov 2005 | USD | 18.5 | 18.52 | 18.3 | 18.42 | 18.42 | -0.2 (-1.07%) | 6,100 |
10 Nov 2005 | USD | 18.82 | 18.82 | 18.5 | 18.62 | 18.62 | -0.39 (-2.05%) | 4,600 |
9 Nov 2005 | USD | 19 | 19.01 | 18.9 | 19.01 | 19.01 | -0.14 (-0.73%) | 3,300 |
8 Nov 2005 | USD | 19.15 | 19.22 | 19.15 | 19.15 | 19.15 | +0.15 (+0.79%) | 2,000 |
7 Nov 2005 | USD | 18.83 | 19.08 | 18.83 | 19 | 19 | +0.05 (+0.26%) | 5,500 |
4 Nov 2005 | USD | 18.61 | 18.95 | 18.55 | 18.95 | 18.95 | +0.34 (+1.83%) | 5,700 |
3 Nov 2005 | USD | 19.05 | 19.09 | 18.61 | 18.61 | 18.61 | -0.29 (-1.53%) | 7,500 |
2 Nov 2005 | USD | 18.85 | 19 | 18.6 | 18.9 | 18.9 | +0.15 (+0.80%) | 11,900 |