Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 16.71 | 16.71 | 16.27 | 16.29 | 16.29 | -0.41 (-2.46%) | 5,100 |
6 Dec 2005 | USD | 16.76 | 16.77 | 16.7 | 16.7 | 16.7 | +0.01 (+0.06%) | 6,200 |
5 Dec 2005 | USD | 16.7 | 16.7 | 16.66 | 16.69 | 16.69 | -0.07 (-0.42%) | 800 |
2 Dec 2005 | USD | 16.73 | 16.76 | 16.7 | 16.76 | 16.76 | -0.01 (-0.06%) | 1,500 |
1 Dec 2005 | USD | 16.6 | 16.77 | 16.6 | 16.77 | 16.77 | +0.3 (+1.82%) | 2,100 |
30 Nov 2005 | USD | 16.35 | 16.57 | 16.35 | 16.47 | 16.47 | +0.06 (+0.37%) | 22,900 |
29 Nov 2005 | USD | 16.46 | 16.55 | 16.4 | 16.41 | 16.41 | +0.01 (+0.06%) | 7,500 |
28 Nov 2005 | USD | 16.68 | 16.68 | 16.38 | 16.4 | 16.4 | -0.34 (-2.03%) | 18,500 |
25 Nov 2005 | USD | 16.73 | 16.74 | 16.7 | 16.74 | 16.74 | -0.04 (-0.24%) | 900 |
24 Nov 2005 | USD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 16.81 | 16.82 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 1,900 |
22 Nov 2005 | USD | 16.59 | 16.78 | 16.47 | 16.78 | 16.78 | +0.18 (+1.08%) | 7,200 |
21 Nov 2005 | USD | 16.41 | 16.61 | 16.41 | 16.6 | 16.6 | +0.23 (+1.41%) | 4,900 |
18 Nov 2005 | USD | 16.51 | 16.51 | 16.32 | 16.37 | 16.37 | -0.08 (-0.49%) | 31,400 |
17 Nov 2005 | USD | 16.15 | 16.45 | 16.1 | 16.45 | 16.45 | +0.56 (+3.52%) | 5,000 |
16 Nov 2005 | USD | 15.95 | 15.95 | 15.73 | 15.89 | 15.89 | +0.01 (+0.06%) | 2,400 |
15 Nov 2005 | USD | 15.9 | 16 | 15.86 | 15.88 | 15.88 | -0.06 (-0.38%) | 5,800 |
14 Nov 2005 | USD | 16.05 | 16.05 | 15.94 | 15.94 | 15.94 | +0.36 (+2.31%) | 1,300 |
11 Nov 2005 | USD | 15.58 | 15.58 | 15.55 | 15.58 | 15.58 | +0.1 (+0.65%) | 5,700 |
10 Nov 2005 | USD | 15.35 | 15.48 | 15.18 | 15.48 | 15.48 | +0.15 (+0.98%) | 1,300 |
9 Nov 2005 | USD | 15.46 | 15.46 | 15.33 | 15.33 | 15.33 | -0.09 (-0.58%) | 200,800 |
8 Nov 2005 | USD | 15.38 | 15.46 | 15.37 | 15.42 | 15.42 | -0.5 (-3.14%) | 203,500 |
7 Nov 2005 | USD | 15.7 | 15.95 | 15.7 | 15.92 | 15.92 | +0.28 (+1.79%) | 7,100 |
4 Nov 2005 | USD | 15.78 | 15.78 | 15.61 | 15.64 | 15.64 | -0.12 (-0.76%) | 4,700 |
3 Nov 2005 | USD | 16.08 | 16.11 | 15.76 | 15.76 | 15.76 | -0.13 (-0.82%) | 13,600 |
2 Nov 2005 | USD | 15.42 | 15.8999 | 15.42 | 15.89 | 15.89 | +0.48 (+3.11%) | 4,300 |
1 Nov 2005 | USD | 15.4 | 15.4199 | 15.35 | 15.41 | 15.41 | -0.09 (-0.58%) | 13,800 |
31 Oct 2005 | USD | 15.22 | 15.5199 | 15.22 | 15.5 | 15.5 | +0.42 (+2.79%) | 5,500 |
28 Oct 2005 | USD | 14.99 | 15.11 | 14.93 | 15.08 | 15.08 | +0.27 (+1.82%) | 19,100 |
27 Oct 2005 | USD | 15.12 | 15.12 | 14.81 | 14.81 | 14.81 | -0.48 (-3.14%) | 21,300 |