Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2005 | USD | 19.75 | 19.75 | 19.5 | 19.65 | 19.65 | -0.16 (-0.81%) | 232,800 |
27 Dec 2005 | USD | 20.45 | 20.4699 | 19.8 | 19.81 | 19.81 | -0.57 (-2.80%) | 191,300 |
26 Dec 2005 | USD | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 20.11 | 20.4 | 19.9 | 20.38 | 20.38 | +0.33 (+1.65%) | 174,400 |
22 Dec 2005 | USD | 19.86 | 20.14 | 19.86 | 20.05 | 20.05 | +0.01 (+0.05%) | 189,000 |
21 Dec 2005 | USD | 19.75 | 20.06 | 19.7 | 20.04 | 20.04 | +0.34 (+1.73%) | 185,100 |
20 Dec 2005 | USD | 19.76 | 19.95 | 19.67 | 19.7 | 19.7 | -0.06 (-0.30%) | 155,200 |
19 Dec 2005 | USD | 20.03 | 20.18 | 19.72 | 19.76 | 19.76 | -0.27 (-1.35%) | 171,200 |
16 Dec 2005 | USD | 20.07 | 20.4 | 19.9 | 20.03 | 20.03 | +0.03 (+0.15%) | 113,200 |
15 Dec 2005 | USD | 19.75 | 20.08 | 19.75 | 20 | 20 | +0.2 (+1.01%) | 147,600 |
14 Dec 2005 | USD | 19.92 | 19.93 | 19.64 | 19.8 | 19.8 | +0.01 (+0.05%) | 180,800 |
13 Dec 2005 | USD | 19.72 | 19.88 | 19.7 | 19.79 | 19.79 | +0.09 (+0.46%) | 129,100 |
12 Dec 2005 | USD | 19.89 | 19.95 | 19.63 | 19.7 | 19.7 | -0.19 (-0.95%) | 183,700 |
9 Dec 2005 | USD | 19.97 | 19.9899 | 19.77 | 19.8899 | 19.8899 | -0.05 (-0.25%) | 139,000 |
8 Dec 2005 | USD | 19.87 | 19.98 | 19.76 | 19.94 | 19.94 | +0.17 (+0.86%) | 171,400 |
7 Dec 2005 | USD | 20.3 | 20.3399 | 19.7 | 19.77 | 19.77 | -0.77 (-3.75%) | 173,500 |
6 Dec 2005 | USD | 20.2 | 20.54 | 20 | 20.54 | 20.54 | +0.37 (+1.83%) | 237,200 |
5 Dec 2005 | USD | 20.25 | 20.25 | 19.99 | 20.17 | 20.17 | -0.13 (-0.64%) | 141,200 |
2 Dec 2005 | USD | 20.25 | 20.4 | 20.12 | 20.3 | 20.3 | +0.07 (+0.35%) | 112,900 |
1 Dec 2005 | USD | 20.5 | 20.64 | 20.2 | 20.23 | 20.23 | -0.46 (-2.22%) | 125,100 |
30 Nov 2005 | USD | 20.95 | 20.98 | 20.45 | 20.69 | 20.69 | -0.24 (-1.15%) | 89,900 |
29 Nov 2005 | USD | 20.75 | 20.99 | 20.71 | 20.93 | 20.93 | +0.14 (+0.67%) | 115,200 |
28 Nov 2005 | USD | 20.97 | 20.99 | 20.31 | 20.79 | 20.79 | -0.01 (-0.05%) | 100,500 |
25 Nov 2005 | USD | 20.65 | 20.8 | 20.4 | 20.8 | 20.8 | +0.22 (+1.07%) | 55,400 |
24 Nov 2005 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 20.25 | 20.6 | 20.25 | 20.58 | 20.58 | +0.46 (+2.29%) | 92,200 |
22 Nov 2005 | USD | 20 | 20.22 | 19.87 | 20.12 | 20.12 | +0.07 (+0.35%) | 124,700 |
21 Nov 2005 | USD | 20.25 | 20.5 | 19.85 | 20.05 | 20.05 | -0.05 (-0.25%) | 130,900 |
18 Nov 2005 | USD | 20.2 | 20.38 | 19.85 | 20.1 | 20.1 | -0.02 (-0.10%) | 107,600 |
17 Nov 2005 | USD | 20.3 | 20.35 | 19.89 | 20.12 | 20.12 | -0.16 (-0.79%) | 114,600 |