Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | USD | 21.6 | 21.66 | 21.31 | 21.57 | 21.57 | -0.08 (-0.37%) | 516,000 |
29 Nov 2005 | USD | 21.69 | 21.8 | 21.52 | 21.65 | 21.65 | -0.05 (-0.23%) | 441,800 |
28 Nov 2005 | USD | 21.83 | 21.84 | 21.5 | 21.7 | 21.7 | -0.03 (-0.14%) | 382,500 |
25 Nov 2005 | USD | 21.63 | 21.82 | 21.5 | 21.73 | 21.73 | +0.23 (+1.07%) | 153,100 |
24 Nov 2005 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 21 | 21.5 | 21 | 21.5 | 21.5 | +0.4 (+1.90%) | 452,700 |
22 Nov 2005 | USD | 21.2 | 21.27 | 20.91 | 21.1 | 21.1 | -0.24 (-1.12%) | 657,200 |
21 Nov 2005 | USD | 21.58 | 21.58 | 21.12 | 21.34 | 21.34 | -0.16 (-0.74%) | 430,000 |
18 Nov 2005 | USD | 21.3 | 21.59 | 21.2648 | 21.5 | 21.5 | +0.19 (+0.89%) | 379,600 |
17 Nov 2005 | USD | 21.55 | 21.71 | 21.16 | 21.31 | 21.31 | -0.15 (-0.70%) | 426,400 |
16 Nov 2005 | USD | 21.81 | 21.9 | 21.41 | 21.46 | 21.46 | -0.49 (-2.23%) | 407,700 |
15 Nov 2005 | USD | 21.97 | 22.06 | 21.74 | 21.95 | 21.95 | -0.1 (-0.45%) | 347,300 |
14 Nov 2005 | USD | 22.21 | 22.26 | 21.91 | 22.05 | 22.05 | -0.14 (-0.63%) | 275,500 |
11 Nov 2005 | USD | 22.08 | 22.24 | 22 | 22.19 | 22.19 | +0.07 (+0.32%) | 234,800 |
10 Nov 2005 | USD | 22.05 | 22.19 | 22.01 | 22.12 | 22.12 | -0.03 (-0.14%) | 223,300 |
9 Nov 2005 | USD | 22.36 | 22.36 | 22.06 | 22.15 | 22.15 | +0.13 (+0.59%) | 229,700 |
8 Nov 2005 | USD | 22.65 | 22.65 | 22.02 | 22.02 | 22.02 | -0.68 (-3.00%) | 273,100 |
7 Nov 2005 | USD | 22.48 | 22.7 | 22.06 | 22.7 | 22.7 | +0.32 (+1.43%) | 250,500 |
4 Nov 2005 | USD | 22.23 | 22.38 | 22.14 | 22.38 | 22.38 | +0.29 (+1.31%) | 250,700 |
3 Nov 2005 | USD | 21.9 | 22.09 | 21.8 | 22.09 | 22.09 | +0.25 (+1.14%) | 288,900 |
2 Nov 2005 | USD | 21.93 | 21.93 | 21.62 | 21.84 | 21.84 | +0.14 (+0.65%) | 294,000 |
1 Nov 2005 | USD | 21.9 | 21.92 | 21.52 | 21.7 | 21.7 | -0.14 (-0.64%) | 248,200 |
31 Oct 2005 | USD | 21.55 | 21.84 | 21.55 | 21.84 | 21.84 | +0.07 (+0.32%) | 254,700 |
28 Oct 2005 | USD | 21.65 | 21.78 | 21.42 | 21.77 | 21.77 | +0.22 (+1.02%) | 232,800 |
27 Oct 2005 | USD | 21.58 | 21.63 | 21.29 | 21.55 | 21.55 | +0.02 (+0.09%) | 282,500 |
26 Oct 2005 | USD | 21.23 | 21.61 | 21.05 | 21.53 | 21.53 | +0.3 (+1.41%) | 392,400 |
25 Oct 2005 | USD | 21.27 | 21.35 | 20.9 | 21.23 | 21.23 | -0.16 (-0.75%) | 410,600 |
24 Oct 2005 | USD | 21.25 | 21.39 | 21.2 | 21.39 | 21.39 | +0.15 (+0.71%) | 281,900 |
21 Oct 2005 | USD | 21.18 | 21.45 | 21.17 | 21.24 | 21.24 | +0.07 (+0.33%) | 248,000 |
20 Oct 2005 | USD | 21.37 | 21.5 | 21.07 | 21.17 | 21.17 | -0.28 (-1.31%) | 248,400 |