Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | USD | 13.85 | 13.9 | 13.5 | 13.8 | 13.8 | +0.1 (+0.73%) | 17,900 |
5 Dec 2005 | USD | 13.9 | 13.9 | 13 | 13.7 | 13.7 | -0.3 (-2.14%) | 42,700 |
2 Dec 2005 | USD | 14.05 | 14.05 | 13.96 | 14 | 14 | 0.0 (0.0%) | 5,300 |
1 Dec 2005 | USD | 14.4 | 14.4 | 13.9 | 14 | 14 | 0.0 (0.0%) | 13,100 |
30 Nov 2005 | USD | 13.99 | 14 | 13.87 | 14 | 14 | +0.1 (+0.72%) | 5,500 |
29 Nov 2005 | USD | 13.55 | 14 | 13.55 | 13.9 | 13.9 | +0.35 (+2.58%) | 12,400 |
28 Nov 2005 | USD | 13.6 | 13.6 | 13.55 | 13.55 | 13.55 | -0.09 (-0.66%) | 900 |
25 Nov 2005 | USD | 13.5 | 13.64 | 13.5 | 13.64 | 13.64 | +0.14 (+1.04%) | 3,600 |
24 Nov 2005 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 13.36 | 13.6 | 13.35 | 13.5 | 13.5 | 0.0 (0.0%) | 6,200 |
22 Nov 2005 | USD | 13.61 | 13.61 | 13.45 | 13.5 | 13.5 | -0.01 (-0.07%) | 10,000 |
21 Nov 2005 | USD | 13.4 | 13.65 | 13.4 | 13.51 | 13.51 | -0.09 (-0.66%) | 7,600 |
18 Nov 2005 | USD | 13.43 | 13.6 | 13.3 | 13.6 | 13.6 | +0.27 (+2.03%) | 21,900 |
17 Nov 2005 | USD | 13.25 | 13.5 | 13.2 | 13.33 | 13.33 | -0.04 (-0.30%) | 9,800 |
16 Nov 2005 | USD | 13.5 | 13.5 | 13.1 | 13.37 | 13.37 | -0.05 (-0.37%) | 8,500 |
15 Nov 2005 | USD | 13.5 | 13.5 | 12.58 | 13.42 | 13.42 | +0.02 (+0.15%) | 20,000 |
14 Nov 2005 | USD | 13.35 | 13.55 | 13.11 | 13.4 | 13.4 | -0.05 (-0.37%) | 20,200 |
11 Nov 2005 | USD | 13.54 | 13.65 | 13.45 | 13.45 | 13.45 | +0.01 (+0.07%) | 1,800 |
10 Nov 2005 | USD | 13.5 | 13.52 | 13.35 | 13.44 | 13.44 | -0.01 (-0.07%) | 3,300 |
9 Nov 2005 | USD | 13.74 | 13.74 | 12.58 | 13.45 | 13.45 | -0.21 (-1.54%) | 30,800 |
8 Nov 2005 | USD | 13.74 | 13.79 | 12.1 | 13.66 | 13.66 | -0.2 (-1.44%) | 42,900 |
7 Nov 2005 | USD | 13.65 | 14 | 13.65 | 13.86 | 13.86 | +0.2 (+1.46%) | 10,100 |
4 Nov 2005 | USD | 13.6 | 13.66 | 13.58 | 13.66 | 13.66 | +0.08 (+0.59%) | 3,100 |
3 Nov 2005 | USD | 13.59 | 13.59 | 12.58 | 13.58 | 13.58 | +0.03 (+0.22%) | 7,000 |
2 Nov 2005 | USD | 13.57 | 13.59 | 13.4 | 13.55 | 13.55 | +0.1 (+0.74%) | 3,700 |
1 Nov 2005 | USD | 13.53 | 13.58 | 12.28 | 13.45 | 13.45 | -0.08 (-0.59%) | 69,200 |
31 Oct 2005 | USD | 13.5 | 13.53 | 13.3 | 13.53 | 13.53 | +0.11 (+0.82%) | 9,200 |
28 Oct 2005 | USD | 13.41 | 13.42 | 13.41 | 13.42 | 13.42 | -0.07 (-0.52%) | 200 |
27 Oct 2005 | USD | 13.4 | 13.59 | 13.4 | 13.4899 | 13.4899 | -0.01 (-0.07%) | 2,200 |
26 Oct 2005 | USD | 13.55 | 13.55 | 13.3 | 13.5 | 13.5 | 0.0 (0.0%) | 4,600 |