Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 19.05 | 19.05 | 18.47 | 18.6 | 1.86 | -0.49 (-2.57%) | 398,800 |
6 Dec 2005 | USD | 18.91 | 19.17 | 18.8 | 19.09 | 1.909 | +0.21 (+1.11%) | 1,002,300 |
5 Dec 2005 | USD | 18.9 | 19.09 | 18.86 | 18.88 | 1.888 | -0.09 (-0.47%) | 754,400 |
2 Dec 2005 | USD | 18.8 | 19.25 | 18.8 | 18.97 | 1.897 | +0.11 (+0.58%) | 864,100 |
1 Dec 2005 | USD | 18.65 | 18.87 | 18.3 | 18.86 | 1.886 | -0.14 (-0.74%) | 1,049,800 |
30 Nov 2005 | USD | 19.4 | 19.49 | 18.96 | 19 | 1.9 | -0.34 (-1.76%) | 337,300 |
29 Nov 2005 | USD | 19.21 | 19.52 | 19.21 | 19.34 | 1.934 | +0.13 (+0.68%) | 502,300 |
28 Nov 2005 | USD | 19 | 19.26 | 18.98 | 19.21 | 1.921 | +0.21 (+1.11%) | 576,100 |
25 Nov 2005 | USD | 19.03 | 19.13 | 18.64 | 19 | 1.9 | 0.0 (0.0%) | 203,500 |
24 Nov 2005 | USD | 19 | 19 | 19 | 19 | 1.9 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 18.41 | 19.21 | 18.4 | 19 | 1.9 | +0.5 (+2.70%) | 775,300 |
22 Nov 2005 | USD | 18.53 | 18.72 | 18.41 | 18.5 | 1.85 | 0.0 (0.0%) | 1,612,300 |
21 Nov 2005 | USD | 18.7 | 18.71 | 18.39 | 18.5 | 1.85 | -0.2 (-1.07%) | 596,100 |
18 Nov 2005 | USD | 18.74 | 18.84 | 18.59 | 18.7 | 1.87 | 0.0 (0.0%) | 539,000 |
17 Nov 2005 | USD | 18.75 | 18.91 | 18.5 | 18.7 | 1.87 | +0.04 (+0.21%) | 668,100 |
16 Nov 2005 | USD | 19.5 | 19.5 | 18.62 | 18.66 | 1.866 | -0.59 (-3.06%) | 1,579,300 |
15 Nov 2005 | USD | 19.12 | 19.3 | 18.97 | 19.25 | 1.925 | +0.13 (+0.68%) | 837,200 |
14 Nov 2005 | USD | 19.38 | 19.52 | 18.91 | 19.12 | 1.912 | -0.28 (-1.44%) | 774,200 |
11 Nov 2005 | USD | 19.2 | 19.57 | 19.16 | 19.4 | 1.94 | +0.09 (+0.47%) | 776,900 |
10 Nov 2005 | USD | 19.2 | 19.51 | 19.018 | 19.31 | 1.931 | +0.1 (+0.52%) | 404,800 |
9 Nov 2005 | USD | 19.14 | 20 | 19.14 | 19.21 | 1.921 | +0.11 (+0.58%) | 593,900 |
8 Nov 2005 | USD | 19.35 | 19.38 | 19.1 | 19.1 | 1.91 | -0.24 (-1.24%) | 353,000 |
7 Nov 2005 | USD | 19.45 | 19.72 | 19.29 | 19.34 | 1.934 | -0.16 (-0.82%) | 494,100 |
4 Nov 2005 | USD | 20.05 | 20.35 | 19.14 | 19.5 | 1.95 | -0.55 (-2.74%) | 534,100 |
3 Nov 2005 | USD | 19.25 | 20.13 | 19.25 | 20.05 | 2.005 | +0.8 (+4.16%) | 1,985,900 |
2 Nov 2005 | USD | 20.3 | 20.3 | 18.83 | 19.25 | 1.925 | -1.03 (-5.08%) | 2,468,600 |
1 Nov 2005 | USD | 19.88 | 20.5 | 19.88 | 20.28 | 2.028 | +0.4 (+2.01%) | 490,700 |
31 Oct 2005 | USD | 19.98 | 20.32 | 19.8 | 19.88 | 1.988 | +0.02 (+0.10%) | 765,000 |
28 Oct 2005 | USD | 19.95 | 20 | 19.55 | 19.86 | 1.986 | +0.11 (+0.56%) | 335,800 |
27 Oct 2005 | USD | 19.67 | 19.83 | 19.46 | 19.75 | 1.975 | +0.18 (+0.92%) | 707,900 |