Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | USD | 17.7 | 18.08 | 17.65 | 18 | 18 | +0.31 (+1.75%) | 359,800 |
18 Nov 2005 | USD | 17.7 | 17.75 | 17.63 | 17.69 | 17.69 | +0.01 (+0.06%) | 150,400 |
17 Nov 2005 | USD | 17.68 | 17.74 | 17.63 | 17.68 | 17.68 | -0.02 (-0.11%) | 242,200 |
16 Nov 2005 | USD | 17.96 | 17.96 | 17.69 | 17.7 | 17.7 | -0.26 (-1.45%) | 58,400 |
15 Nov 2005 | USD | 18 | 18.12 | 17.82 | 17.96 | 17.96 | +0.14 (+0.79%) | 410,500 |
14 Nov 2005 | USD | 17.7 | 17.95 | 17.7 | 17.82 | 17.82 | +0.22 (+1.25%) | 312,500 |
11 Nov 2005 | USD | 17.23 | 17.66 | 17.1 | 17.6 | 17.6 | +0.45 (+2.62%) | 743,600 |
10 Nov 2005 | USD | 17.05 | 17.43 | 17 | 17.15 | 17.15 | +0.14 (+0.82%) | 1,096,700 |
9 Nov 2005 | USD | 17.14 | 17.36 | 16.98 | 17.01 | 17.01 | -0.17 (-0.99%) | 1,555,700 |
8 Nov 2005 | USD | 17.54 | 17.84 | 17 | 17.18 | 17.18 | +0.07 (+0.41%) | 1,748,700 |
7 Nov 2005 | USD | 17 | 18 | 15.7 | 17.11 | 17.11 | -2.34 (-12.03%) | 7,511,000 |
4 Nov 2005 | USD | 18.9 | 19.5 | 18.75 | 19.45 | 19.45 | +0.5 (+2.64%) | 398,500 |
3 Nov 2005 | USD | 19.25 | 19.26 | 18.69 | 18.95 | 18.95 | -0.3 (-1.56%) | 440,600 |
2 Nov 2005 | USD | 19.46 | 19.46 | 19.17 | 19.25 | 19.25 | -0.21 (-1.08%) | 197,300 |
1 Nov 2005 | USD | 19.65 | 19.8 | 19.45 | 19.46 | 19.46 | -0.25 (-1.27%) | 66,500 |
31 Oct 2005 | USD | 19.49 | 19.75 | 19.45 | 19.71 | 19.71 | +0.22 (+1.13%) | 147,000 |
28 Oct 2005 | USD | 19.67 | 19.67 | 19.49 | 19.49 | 19.49 | -0.22 (-1.12%) | 205,000 |
27 Oct 2005 | USD | 20.05 | 20.06 | 19.61 | 19.71 | 19.71 | -0.33 (-1.65%) | 182,800 |
26 Oct 2005 | USD | 20.1 | 20.3 | 20 | 20.04 | 20.04 | -0.02 (-0.10%) | 184,100 |
25 Oct 2005 | USD | 20.13 | 20.22 | 20.03 | 20.06 | 20.06 | -0.08 (-0.40%) | 145,600 |
24 Oct 2005 | USD | 20.31 | 20.31 | 20.05 | 20.14 | 20.14 | -0.16 (-0.79%) | 113,700 |
21 Oct 2005 | USD | 19.29 | 20.44 | 19.25 | 20.3 | 20.3 | +0.72 (+3.68%) | 331,900 |
20 Oct 2005 | USD | 19.75 | 19.84 | 19.45 | 19.58 | 19.58 | -0.15 (-0.76%) | 146,100 |
19 Oct 2005 | USD | 19.65 | 19.82 | 19.31 | 19.73 | 19.73 | -0.02 (-0.10%) | 198,200 |
18 Oct 2005 | USD | 20.05 | 20.05 | 19.63 | 19.75 | 19.75 | -0.55 (-2.71%) | 131,000 |
17 Oct 2005 | USD | 20.1 | 20.3 | 20.1 | 20.3 | 20.3 | +0.16 (+0.79%) | 90,800 |
14 Oct 2005 | USD | 19.68 | 20.14 | 19.68 | 20.14 | 20.14 | +0.44 (+2.23%) | 75,900 |
13 Oct 2005 | USD | 19.88 | 19.89 | 18.77 | 19.7 | 19.7 | -0.08 (-0.40%) | 184,700 |
12 Oct 2005 | USD | 20.09 | 20.2 | 19.71 | 19.78 | 19.78 | -0.34 (-1.69%) | 176,000 |
11 Oct 2005 | USD | 20.33 | 20.55 | 19.96 | 20.12 | 20.12 | +0.01 (+0.05%) | 87,600 |