Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | USD | 25.5 | 25.64 | 25.5 | 25.56 | 25.56 | +0.05 (+0.20%) | 8,300 |
9 Dec 2005 | USD | 25.64 | 25.65 | 25.49 | 25.51 | 25.51 | -0.14 (-0.55%) | 16,500 |
8 Dec 2005 | USD | 25.6 | 25.7 | 25.6 | 25.65 | 25.65 | +0.05 (+0.20%) | 12,200 |
7 Dec 2005 | USD | 25.63 | 25.7 | 25.6 | 25.6 | 25.6 | -0.02 (-0.08%) | 9,500 |
6 Dec 2005 | USD | 25.6 | 25.65 | 25.45 | 25.62 | 25.62 | +0.02 (+0.08%) | 331,600 |
5 Dec 2005 | USD | 25.41 | 25.6 | 25.4 | 25.6 | 25.6 | +0.16 (+0.63%) | 9,900 |
2 Dec 2005 | USD | 25.5 | 25.5 | 25.32 | 25.44 | 25.44 | -0.04 (-0.16%) | 47,200 |
1 Dec 2005 | USD | 25.4 | 25.6 | 25.38 | 25.48 | 25.48 | +0.03 (+0.12%) | 12,500 |
30 Nov 2005 | USD | 25.45 | 25.58 | 25.3 | 25.45 | 25.45 | 0.0 (0.0%) | 20,400 |
29 Nov 2005 | USD | 25.47 | 25.57 | 25.3 | 25.45 | 25.45 | +0.04 (+0.16%) | 174,800 |
28 Nov 2005 | USD | 25.4 | 25.55 | 25.27 | 25.41 | 25.41 | +0.16 (+0.63%) | 13,900 |
25 Nov 2005 | USD | 25.55 | 25.55 | 25.25 | 25.25 | 25.25 | -0.3 (-1.17%) | 3,500 |
24 Nov 2005 | USD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 25.55 | 25.6 | 25.36 | 25.55 | 25.55 | +0.07 (+0.27%) | 11,200 |
22 Nov 2005 | USD | 25.4 | 25.48 | 25.37 | 25.48 | 25.48 | +0.13 (+0.51%) | 27,600 |
21 Nov 2005 | USD | 25.37 | 25.45 | 25.35 | 25.35 | 25.35 | -0.01 (-0.04%) | 47,500 |
18 Nov 2005 | USD | 25.3 | 25.5 | 25.3 | 25.36 | 25.36 | +0.06 (+0.24%) | 17,800 |
17 Nov 2005 | USD | 25.31 | 25.5 | 25.3 | 25.3 | 25.3 | -0.1 (-0.39%) | 39,200 |
16 Nov 2005 | USD | 25.55 | 25.58 | 25.31 | 25.4 | 25.4 | -0.03 (-0.12%) | 147,000 |
15 Nov 2005 | USD | 25.55 | 25.58 | 25.32 | 25.43 | 25.43 | -0.15 (-0.59%) | 106,700 |
14 Nov 2005 | USD | 25.57 | 25.65 | 25.5 | 25.58 | 25.58 | +0.08 (+0.31%) | 27,200 |
11 Nov 2005 | USD | 25.6 | 25.65 | 25.35 | 25.5 | 25.5 | -0.1 (-0.39%) | 19,400 |
10 Nov 2005 | USD | 25.4 | 25.6 | 25.3 | 25.6 | 25.6 | +0.15 (+0.59%) | 21,500 |
9 Nov 2005 | USD | 25.38 | 25.53 | 24.59 | 25.45 | 25.45 | +0.04 (+0.16%) | 78,400 |
8 Nov 2005 | USD | 25.32 | 25.45 | 25.31 | 25.41 | 25.41 | -0.04 (-0.16%) | 29,900 |
7 Nov 2005 | USD | 25.5 | 25.5 | 25.35 | 25.45 | 25.45 | +0.1 (+0.39%) | 55,000 |
4 Nov 2005 | USD | 25.25 | 25.45 | 24.73 | 25.35 | 25.35 | -0.03 (-0.12%) | 399,200 |
3 Nov 2005 | USD | 25.375 | 25.63 | 25.25 | 25.38 | 25.38 | -0.02 (-0.08%) | 254,300 |
2 Nov 2005 | USD | 25.25 | 25.45 | 25.25 | 25.4 | 25.4 | 0.0 (0.0%) | 2,416,800 |
1 Nov 2005 | USD | 25.35 | 25.45 | 25.28 | 25.4 | 25.4 | +0.05 (+0.20%) | 184,900 |