Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 16.33 | 16.58 | 16.13 | 16.41 | 10,940,000 | +0.08 (+0.49%) | 29,000 |
13 Dec 2005 | USD | 15.89 | 16.39 | 15.89 | 16.33 | 10,886,666.6667 | +0.48 (+3.03%) | 51,500 |
12 Dec 2005 | USD | 16.18 | 16.18 | 15.72 | 15.85 | 10,566,666.6667 | -0.33 (-2.04%) | 56,600 |
9 Dec 2005 | USD | 15.72 | 16.24 | 15.72 | 16.18 | 10,786,666.6667 | +0.14 (+0.87%) | 68,600 |
8 Dec 2005 | USD | 16.35 | 16.45 | 15.8701 | 16.04 | 10,693,333.3333 | -0.91 (-5.37%) | 57,200 |
7 Dec 2005 | USD | 17.31 | 17.32 | 16.84 | 16.95 | 11,300,000 | -0.1 (-0.59%) | 81,300 |
6 Dec 2005 | USD | 17.08 | 17.36 | 16.8301 | 17.05 | 11,366,666.6667 | +0.67 (+4.09%) | 155,100 |
5 Dec 2005 | USD | 16.47 | 16.59 | 15.9501 | 16.38 | 10,920,000 | +0.3 (+1.87%) | 145,300 |
2 Dec 2005 | USD | 15.38 | 16.14 | 15.38 | 16.08 | 10,720,000 | +1.26 (+8.50%) | 140,700 |
1 Dec 2005 | USD | 14.3 | 14.89 | 14.28 | 14.82 | 9,880,000 | +0.9 (+6.47%) | 67,700 |
30 Nov 2005 | USD | 13.95 | 14.08 | 13.68 | 13.92 | 9,280,000 | +0.04 (+0.29%) | 76,800 |
29 Nov 2005 | USD | 13.83 | 14.02 | 13.83 | 13.88 | 9,253,333.3333 | +0.15 (+1.09%) | 201,300 |
28 Nov 2005 | USD | 14.09 | 14.16 | 13.651 | 13.73 | 9,153,333.3333 | -0.25 (-1.79%) | 48,200 |
25 Nov 2005 | USD | 14.08 | 14.08 | 13.92 | 13.98 | 9,320,000 | -0.23 (-1.62%) | 14,400 |
24 Nov 2005 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 9,473,333.3333 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 14.19 | 14.35 | 14.08 | 14.21 | 9,473,333.3333 | +0.08 (+0.57%) | 21,100 |
22 Nov 2005 | USD | 13.46 | 14.3 | 13.29 | 14.13 | 9,420,000 | +0.18 (+1.29%) | 61,700 |
21 Nov 2005 | USD | 14 | 14.1399 | 13.84 | 13.95 | 9,300,000 | -0.061 (-0.44%) | 102,300 |
18 Nov 2005 | USD | 14.3 | 14.3 | 13.94 | 14.011 | 9,340,666.6667 | -0.489 (-3.37%) | 86,600 |
17 Nov 2005 | USD | 14.56 | 14.65 | 14.48 | 14.5 | 9,666,666.6667 | +0.14 (+0.97%) | 35,100 |
16 Nov 2005 | USD | 14.29 | 14.43 | 14.26 | 14.36 | 9,573,333.3333 | +0.34 (+2.43%) | 56,700 |
15 Nov 2005 | USD | 14.15 | 14.15 | 14.01 | 14.02 | 9,346,666.6667 | -0.071 (-0.50%) | 26,500 |
14 Nov 2005 | USD | 14.42 | 14.48 | 14 | 14.091 | 9,394,000 | -0.809 (-5.43%) | 53,200 |
11 Nov 2005 | USD | 14.9 | 14.98 | 14.811 | 14.9 | 9,933,333.3333 | -0.08 (-0.53%) | 17,000 |
10 Nov 2005 | USD | 14.67 | 14.9999 | 14.51 | 14.98 | 9,986,666.6667 | +0.36 (+2.46%) | 36,800 |
9 Nov 2005 | USD | 14.83 | 14.94 | 14.61 | 14.62 | 9,746,666.6667 | -0.11 (-0.75%) | 53,200 |
8 Nov 2005 | USD | 14.57 | 14.78 | 14.55 | 14.73 | 9,820,000 | +0.13 (+0.89%) | 136,900 |
7 Nov 2005 | USD | 14.95 | 14.98 | 14.52 | 14.6 | 9,733,333.3333 | -0.09 (-0.61%) | 65,100 |
4 Nov 2005 | USD | 14.7 | 14.75 | 14.51 | 14.69 | 9,793,333.3333 | -0.02 (-0.14%) | 47,700 |
3 Nov 2005 | USD | 15 | 15.009 | 14.69 | 14.71 | 9,806,666.6667 | -0.08 (-0.54%) | 29,800 |