Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 14.6 | 14.76 | 14.6 | 14.65 | 14.65 | -0.05 (-0.34%) | 6,500 |
6 Dec 2005 | USD | 14.72 | 14.78 | 14.69 | 14.7 | 14.7 | +0.08 (+0.55%) | 2,700 |
5 Dec 2005 | USD | 14.6 | 14.75 | 14.6 | 14.62 | 14.62 | -0.02 (-0.14%) | 3,600 |
2 Dec 2005 | USD | 14.7 | 14.8 | 14.64 | 14.64 | 14.64 | +0.03 (+0.21%) | 9,700 |
1 Dec 2005 | USD | 14.7 | 14.76 | 14.5 | 14.61 | 14.61 | -0.14 (-0.95%) | 19,800 |
30 Nov 2005 | USD | 14.6 | 14.782 | 14.6 | 14.75 | 14.75 | +0.22 (+1.51%) | 10,500 |
29 Nov 2005 | USD | 14.64 | 14.64 | 14.51 | 14.53 | 14.53 | -0.09 (-0.62%) | 5,900 |
28 Nov 2005 | USD | 14.6 | 14.64 | 14.6 | 14.62 | 14.62 | +0.1 (+0.69%) | 1,100 |
25 Nov 2005 | USD | 14.4 | 14.52 | 14.4 | 14.52 | 14.52 | +0.07 (+0.48%) | 1,400 |
24 Nov 2005 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 14.6 | 14.63 | 14.45 | 14.45 | 14.45 | -0.1 (-0.69%) | 7,800 |
22 Nov 2005 | USD | 14.4 | 14.64 | 14.4 | 14.55 | 14.55 | +0.1 (+0.69%) | 9,100 |
21 Nov 2005 | USD | 14.55 | 14.5536 | 14.43 | 14.45 | 14.45 | -0.05 (-0.34%) | 10,100 |
18 Nov 2005 | USD | 14.48 | 14.65 | 14.48 | 14.5 | 14.5 | +0.02 (+0.14%) | 11,700 |
17 Nov 2005 | USD | 14.21 | 14.48 | 14.21 | 14.48 | 14.48 | +0.24 (+1.69%) | 11,100 |
16 Nov 2005 | USD | 14.43 | 14.43 | 14.23 | 14.24 | 14.24 | -0.23 (-1.59%) | 3,900 |
15 Nov 2005 | USD | 14.56 | 14.56 | 14.45 | 14.47 | 14.47 | -0.08 (-0.55%) | 2,800 |
14 Nov 2005 | USD | 14.55 | 14.55 | 14.45 | 14.55 | 14.55 | +0.07 (+0.48%) | 4,500 |
11 Nov 2005 | USD | 14.35 | 14.5 | 14.35 | 14.48 | 14.48 | +0.09 (+0.63%) | 5,600 |
10 Nov 2005 | USD | 14.45 | 14.55 | 14.38 | 14.39 | 14.39 | -0.11 (-0.76%) | 10,500 |
9 Nov 2005 | USD | 14.49 | 14.58 | 14.45 | 14.5 | 14.5 | +0.01 (+0.07%) | 8,300 |
8 Nov 2005 | USD | 14.45 | 14.72 | 14.45 | 14.49 | 14.49 | +0.06 (+0.42%) | 20,200 |
7 Nov 2005 | USD | 14.5 | 14.5 | 14.22 | 14.43 | 14.43 | -0.02 (-0.14%) | 8,500 |
4 Nov 2005 | USD | 14.56 | 14.56 | 14.2 | 14.45 | 14.45 | -0.04 (-0.28%) | 10,900 |
3 Nov 2005 | USD | 14.6 | 14.6356 | 14.49 | 14.49 | 14.49 | -0.06 (-0.41%) | 5,600 |
2 Nov 2005 | USD | 14.58 | 14.58 | 14.41 | 14.55 | 14.55 | -0.06 (-0.41%) | 10,400 |
1 Nov 2005 | USD | 14.58 | 14.61 | 14.538 | 14.61 | 14.61 | +0.08 (+0.55%) | 4,400 |
31 Oct 2005 | USD | 14.52 | 14.6 | 14.52 | 14.53 | 14.53 | +0.03 (+0.21%) | 2,900 |
28 Oct 2005 | USD | 14.4 | 14.5 | 14.4 | 14.5 | 14.5 | +0.15 (+1.05%) | 3,100 |
27 Oct 2005 | USD | 14.49 | 14.55 | 14.35 | 14.35 | 14.35 | -0.04 (-0.28%) | 4,900 |