Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | USD | 24.27 | 24.27 | 24.07 | 24.16 | 24.16 | +0.05 (+0.21%) | 498,600 |
2 Dec 2005 | USD | 24.15 | 24.194 | 24.02 | 24.11 | 24.11 | +0.01 (+0.04%) | 250,800 |
1 Dec 2005 | USD | 23.96 | 24.12 | 23.95 | 24.1 | 24.1 | +0.18 (+0.75%) | 514,900 |
30 Nov 2005 | USD | 23.95 | 24 | 23.83 | 23.92 | 23.92 | +0.03 (+0.13%) | 190,400 |
29 Nov 2005 | USD | 23.84 | 24.1 | 23.83 | 23.89 | 23.89 | -0.31 (-1.28%) | 178,300 |
28 Nov 2005 | USD | 24.24 | 24.27 | 24.19 | 24.2 | 24.2 | -0.05 (-0.21%) | 78,000 |
25 Nov 2005 | USD | 23.97 | 24.25 | 23.96 | 24.25 | 24.25 | +0.16 (+0.66%) | 13,500 |
24 Nov 2005 | USD | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 23.94 | 24.13 | 23.88 | 24.09 | 24.09 | +0.17 (+0.71%) | 126,500 |
22 Nov 2005 | USD | 23.82 | 23.94 | 23.77 | 23.92 | 23.92 | +0.04 (+0.17%) | 356,100 |
21 Nov 2005 | USD | 23.9 | 24.11 | 23.75 | 23.88 | 23.88 | -0.01 (-0.04%) | 116,400 |
18 Nov 2005 | USD | 23.85 | 24 | 23.85 | 23.89 | 23.89 | -0.06 (-0.25%) | 105,000 |
17 Nov 2005 | USD | 24.01 | 24.04 | 23.85 | 23.95 | 23.95 | -0.07 (-0.29%) | 149,900 |
16 Nov 2005 | USD | 24.18 | 24.2 | 24 | 24.02 | 24.02 | -0.12 (-0.50%) | 122,500 |
15 Nov 2005 | USD | 24.12 | 24.2 | 24.05 | 24.14 | 24.14 | -0.06 (-0.25%) | 69,300 |
14 Nov 2005 | USD | 24.28 | 24.28 | 24.13 | 24.2 | 24.2 | -0.14 (-0.58%) | 72,600 |
11 Nov 2005 | USD | 24.39 | 24.47 | 24.24 | 24.34 | 24.34 | +0.04 (+0.16%) | 51,300 |
10 Nov 2005 | USD | 24.33 | 24.4 | 24.23 | 24.3 | 24.3 | -0.08 (-0.33%) | 134,000 |
9 Nov 2005 | USD | 24.34 | 24.38 | 24.18 | 24.38 | 24.38 | +0.06 (+0.25%) | 133,600 |
8 Nov 2005 | USD | 24.37 | 24.37 | 24.25 | 24.32 | 24.32 | +0.05 (+0.21%) | 178,900 |
7 Nov 2005 | USD | 24.34 | 24.36 | 24.22 | 24.27 | 24.27 | +0.03 (+0.12%) | 186,000 |
4 Nov 2005 | USD | 24.25 | 24.4 | 24.16 | 24.24 | 24.24 | -0.01 (-0.04%) | 320,700 |
3 Nov 2005 | USD | 24.15 | 24.4 | 24.15 | 24.25 | 24.25 | -0.02 (-0.08%) | 178,500 |
2 Nov 2005 | USD | 24.45 | 24.45 | 24.2 | 24.27 | 24.27 | -0.18 (-0.74%) | 291,100 |
1 Nov 2005 | USD | 24.33 | 24.47 | 24.32 | 24.45 | 24.45 | +0.04 (+0.16%) | 133,400 |
31 Oct 2005 | USD | 24.45 | 24.45 | 24.23 | 24.41 | 24.41 | +0.04 (+0.16%) | 89,400 |
28 Oct 2005 | USD | 24.12 | 24.39 | 24.12 | 24.37 | 24.37 | -0.03 (-0.12%) | 132,700 |
27 Oct 2005 | USD | 24.4 | 24.63 | 24.21 | 24.4 | 24.4 | 0.0 (0.0%) | 121,000 |
26 Oct 2005 | USD | 24.55 | 24.6 | 24.3 | 24.4 | 24.4 | -0.176 (-0.72%) | 109,000 |
25 Oct 2005 | USD | 24.67 | 24.75 | 24.56 | 24.576 | 24.576 | -0.114 (-0.46%) | 78,200 |