Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | USD | 17.4 | 18 | 17 | 17.4 | 5.8 | -0.45 (-2.52%) | 13,113 |
7 Dec 2005 | USD | 17.85 | 17.85 | 17.1 | 17.85 | 5.95 | +0.2 (+1.13%) | 8,229 |
6 Dec 2005 | USD | 17.65 | 18.15 | 17.55 | 17.65 | 5.8833 | -0.8 (-4.34%) | 6,614 |
5 Dec 2005 | USD | 18.45 | 18.5 | 17.75 | 18.45 | 6.15 | +0.45 (+2.50%) | 5,671 |
2 Dec 2005 | USD | 18 | 18 | 16.45 | 18 | 6 | +0.9 (+5.26%) | 2,262 |
1 Dec 2005 | USD | 17.1 | 17.1 | 16.5 | 17.1 | 5.7 | 0.0 (0.0%) | 5,302 |
30 Nov 2005 | USD | 17.1 | 17.1 | 16.55 | 17.1 | 5.7 | +0.6 (+3.64%) | 3,276 |
29 Nov 2005 | USD | 16.5 | 17.1 | 16.5 | 16.5 | 5.5 | 0.0 (0.0%) | 4,742 |
28 Nov 2005 | USD | 16.5 | 16.6 | 16.5 | 16.5 | 5.5 | +0.25 (+1.54%) | 5,024 |
25 Nov 2005 | USD | 16.25 | 16.5 | 16.25 | 16.25 | 5.4167 | -0.55 (-3.27%) | 4,534 |
24 Nov 2005 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 5.6 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 16.8 | 17.15 | 16.65 | 16.8 | 5.6 | -0.5 (-2.89%) | 2,461 |
22 Nov 2005 | USD | 17.3 | 17.3 | 16.75 | 17.3 | 5.7667 | +0.5 (+2.98%) | 13,214 |
21 Nov 2005 | USD | 16.8 | 17.3 | 16.75 | 16.8 | 5.6 | +0.05 (+0.30%) | 4,962 |
18 Nov 2005 | USD | 16.75 | 17.4 | 16.5 | 16.75 | 5.5833 | 0.0 (0.0%) | 5,622 |
17 Nov 2005 | USD | 16.75 | 17.25 | 16.5 | 16.75 | 5.5833 | -0.65 (-3.74%) | 4,626 |
16 Nov 2005 | USD | 17.4 | 17.4 | 16.65 | 17.4 | 5.8 | +0.75 (+4.50%) | 1,439 |
15 Nov 2005 | USD | 16.65 | 17.4 | 16.65 | 16.65 | 5.55 | 0.0 (0.0%) | 1,985 |
14 Nov 2005 | USD | 16.65 | 17.25 | 16.65 | 16.65 | 5.55 | -0.25 (-1.48%) | 1,152 |
11 Nov 2005 | USD | 16.9 | 16.9 | 16.85 | 16.9 | 5.6333 | +0.25 (+1.50%) | 1,160 |
10 Nov 2005 | USD | 16.65 | 17.25 | 16.65 | 16.65 | 5.55 | -0.95 (-5.40%) | 1,520 |
9 Nov 2005 | USD | 17.6 | 18.05 | 17.6 | 17.6 | 5.8667 | +0.1 (+0.57%) | 3,363 |
8 Nov 2005 | USD | 17.5 | 18 | 17.4 | 17.5 | 5.8333 | 0.0 (0.0%) | 2,241 |
7 Nov 2005 | USD | 17.5 | 18.15 | 17.4 | 17.5 | 5.8333 | -0.65 (-3.58%) | 2,242 |
4 Nov 2005 | USD | 18.15 | 18.25 | 18.15 | 18.15 | 6.05 | +0.45 (+2.54%) | 7,046 |
3 Nov 2005 | USD | 17.7 | 17.75 | 17.7 | 17.7 | 5.9 | -0.55 (-3.01%) | 539 |
2 Nov 2005 | USD | 18.25 | 18.45 | 17.7 | 18.25 | 6.0833 | +0.4 (+2.24%) | 1,011 |
1 Nov 2005 | USD | 17.85 | 18.4 | 17.85 | 17.85 | 5.95 | -0.1 (-0.56%) | 2,090 |
31 Oct 2005 | USD | 17.95 | 18.45 | 17.7 | 17.95 | 5.9833 | -0.2 (-1.10%) | 813 |
28 Oct 2005 | USD | 18.15 | 18.15 | 17.3 | 18.15 | 6.05 | +0.6 (+3.42%) | 2,651 |