Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | USD | 21.38 | 21.59 | 21.38 | 21.57 | 21.57 | +0.2 (+0.94%) | 81,600 |
1 Dec 2005 | USD | 21.18 | 21.5 | 21.11 | 21.37 | 21.37 | +0.14 (+0.66%) | 117,400 |
30 Nov 2005 | USD | 21.12 | 21.24 | 21.12 | 21.23 | 21.23 | +0.04 (+0.19%) | 98,200 |
29 Nov 2005 | USD | 21.08 | 21.2 | 21.05 | 21.19 | 21.19 | +0.12 (+0.57%) | 97,600 |
28 Nov 2005 | USD | 21.07 | 21.11 | 21 | 21.07 | 21.07 | +0 (+0.0%) | 67,800 |
25 Nov 2005 | USD | 21 | 21.09 | 20.877 | 21.0699 | 21.0699 | +0.16 (+0.76%) | 53,600 |
24 Nov 2005 | USD | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 20.69 | 20.94 | 20.67 | 20.91 | 20.91 | +0.19 (+0.92%) | 123,000 |
22 Nov 2005 | USD | 20.92 | 20.95 | 20.69 | 20.72 | 20.72 | -0.24 (-1.15%) | 76,300 |
21 Nov 2005 | USD | 21.05 | 21.06 | 20.92 | 20.96 | 20.96 | -0.11 (-0.52%) | 45,200 |
18 Nov 2005 | USD | 20.84 | 21.08 | 20.81 | 21.07 | 21.07 | +0.1 (+0.48%) | 69,600 |
17 Nov 2005 | USD | 20.96 | 21.1101 | 20.96 | 20.97 | 20.97 | -0.06 (-0.29%) | 89,100 |
16 Nov 2005 | USD | 21.12 | 21.15 | 21 | 21.03 | 21.03 | -0.12 (-0.57%) | 86,100 |
15 Nov 2005 | USD | 21.25 | 21.3 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 89,500 |
14 Nov 2005 | USD | 21.5 | 21.5 | 21.3 | 21.35 | 21.35 | -0.1 (-0.47%) | 54,700 |
11 Nov 2005 | USD | 21.64 | 21.65 | 21.36 | 21.45 | 21.45 | -0.16 (-0.74%) | 44,000 |
10 Nov 2005 | USD | 21.61 | 21.67 | 21.6 | 21.61 | 21.61 | -0.04 (-0.18%) | 41,400 |
9 Nov 2005 | USD | 21.75 | 21.75 | 21.586 | 21.65 | 21.65 | -0.13 (-0.60%) | 35,200 |
8 Nov 2005 | USD | 21.69 | 21.8299 | 21.66 | 21.78 | 21.78 | +0.09 (+0.41%) | 43,300 |
7 Nov 2005 | USD | 21.6 | 21.74 | 21.6 | 21.69 | 21.69 | +0.04 (+0.18%) | 40,700 |
4 Nov 2005 | USD | 21.5 | 21.7 | 21.5 | 21.65 | 21.65 | -0.09 (-0.41%) | 68,900 |
3 Nov 2005 | USD | 21.9 | 21.91 | 21.74 | 21.74 | 21.74 | -0.08 (-0.37%) | 35,200 |
2 Nov 2005 | USD | 21.91 | 21.91 | 21.57 | 21.82 | 21.82 | -0.01 (-0.05%) | 48,300 |
1 Nov 2005 | USD | 21.9 | 21.91 | 21.78 | 21.83 | 21.83 | +0.01 (+0.05%) | 23,100 |
31 Oct 2005 | USD | 21.88 | 21.9 | 21.69 | 21.82 | 21.82 | +0.11 (+0.51%) | 31,300 |
28 Oct 2005 | USD | 21.72 | 21.77 | 21.66 | 21.71 | 21.71 | +0.03 (+0.14%) | 33,300 |
27 Oct 2005 | USD | 21.6 | 21.789 | 21.52 | 21.68 | 21.68 | +0.06 (+0.28%) | 30,800 |
26 Oct 2005 | USD | 21.72 | 21.8299 | 21.6 | 21.62 | 21.62 | -0.04 (-0.18%) | 36,600 |
25 Oct 2005 | USD | 21.75 | 21.76 | 21.6 | 21.66 | 21.66 | 0.0 (0.0%) | 48,300 |
24 Oct 2005 | USD | 21.78 | 21.92 | 21.62 | 21.66 | 21.66 | -0.19 (-0.87%) | 53,900 |