Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2006 | USD | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 21 | 21.18 | 20.75 | 20.89 | 20.89 | -0.16 (-0.76%) | 152,800 |
29 Dec 2005 | USD | 21.2 | 21.25 | 20.94 | 21.05 | 21.05 | -0.2 (-0.94%) | 257,000 |
28 Dec 2005 | USD | 21.1 | 21.26 | 20.76 | 21.25 | 21.25 | +0.05 (+0.24%) | 466,300 |
27 Dec 2005 | USD | 21.22 | 21.35 | 20.67 | 21.2 | 21.2 | -0.02 (-0.09%) | 512,700 |
26 Dec 2005 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 19.11 | 21.38 | 19.03 | 21.22 | 21.22 | +1.85 (+9.55%) | 1,231,600 |
22 Dec 2005 | USD | 17.82 | 19.5 | 17.82 | 19.37 | 19.37 | +2.89 (+17.54%) | 2,006,600 |
21 Dec 2005 | USD | 16.48 | 16.53 | 16.22 | 16.48 | 16.48 | -0.01 (-0.06%) | 283,500 |
20 Dec 2005 | USD | 16.28 | 16.71 | 16.12 | 16.49 | 16.49 | +0.21 (+1.29%) | 519,600 |
19 Dec 2005 | USD | 17.35 | 17.35 | 16.1 | 16.28 | 16.28 | -1.08 (-6.22%) | 1,980,000 |
16 Dec 2005 | USD | 18.45 | 18.54 | 17.29 | 17.36 | 17.36 | -1.05 (-5.70%) | 428,500 |
15 Dec 2005 | USD | 18.68 | 18.88 | 18.31 | 18.41 | 18.41 | -0.37 (-1.97%) | 188,400 |
14 Dec 2005 | USD | 18.65 | 19.01 | 18.61 | 18.78 | 18.78 | +0.03 (+0.16%) | 230,600 |
13 Dec 2005 | USD | 18.7 | 18.8 | 18.56 | 18.75 | 18.75 | +0.05 (+0.27%) | 218,300 |
12 Dec 2005 | USD | 19.1 | 19.12 | 18.65 | 18.7 | 18.7 | -0.39 (-2.04%) | 341,800 |
9 Dec 2005 | USD | 19.46 | 19.46 | 19.06 | 19.09 | 19.09 | -0.34 (-1.75%) | 188,000 |
8 Dec 2005 | USD | 19.35 | 19.64 | 19.33 | 19.43 | 19.43 | +0.08 (+0.41%) | 305,500 |
7 Dec 2005 | USD | 19.45 | 19.65 | 19.27 | 19.35 | 19.35 | -0.15 (-0.77%) | 402,500 |
6 Dec 2005 | USD | 19.8 | 20 | 19.44 | 19.5 | 19.5 | -0.24 (-1.22%) | 943,900 |
5 Dec 2005 | USD | 19.7 | 19.76 | 19.67 | 19.74 | 19.74 | +0.18 (+0.92%) | 391,100 |
2 Dec 2005 | USD | 19.48 | 19.59 | 19.23 | 19.56 | 19.56 | +0.08 (+0.41%) | 418,600 |
1 Dec 2005 | USD | 19.21 | 19.56 | 19.21 | 19.48 | 19.48 | +0.42 (+2.20%) | 549,400 |
30 Nov 2005 | USD | 19.26 | 19.29 | 18.96 | 19.06 | 19.06 | -0.19 (-0.99%) | 387,100 |
29 Nov 2005 | USD | 18.7 | 19.27 | 18.7 | 19.25 | 19.25 | +0.75 (+4.05%) | 230,500 |
28 Nov 2005 | USD | 18.85 | 18.9 | 18.49 | 18.5 | 18.5 | -0.15 (-0.80%) | 182,500 |
25 Nov 2005 | USD | 18.67 | 18.8 | 18.5 | 18.65 | 18.65 | +0.08 (+0.43%) | 82,000 |
24 Nov 2005 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 18.15 | 18.57 | 18.1 | 18.57 | 18.57 | +0.52 (+2.88%) | 222,200 |
22 Nov 2005 | USD | 17.82 | 18.05 | 17.82 | 18.05 | 18.05 | +0.05 (+0.28%) | 256,600 |