Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | USD | 25.71 | 25.71 | 24.9 | 24.9 | 24.9 | -0.65 (-2.54%) | 14,346 |
29 Nov 2005 | USD | 25.48 | 25.59 | 25.05 | 25.55 | 25.55 | +0.29 (+1.15%) | 16,346 |
28 Nov 2005 | USD | 25.47 | 25.47 | 25.1 | 25.26 | 25.26 | -0.35 (-1.37%) | 11,704 |
25 Nov 2005 | USD | 25.7999 | 25.7999 | 25.58 | 25.61 | 25.61 | -0.1 (-0.39%) | 2,200 |
24 Nov 2005 | USD | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 25.79 | 25.79 | 25.4 | 25.71 | 25.71 | +0.01 (+0.04%) | 3,621 |
22 Nov 2005 | USD | 25.14 | 25.7 | 25.14 | 25.7 | 25.7 | +0.33 (+1.30%) | 9,716 |
21 Nov 2005 | USD | 25.22 | 25.49 | 25.1 | 25.37 | 25.37 | +0.34 (+1.36%) | 29,870 |
18 Nov 2005 | USD | 25.1 | 25.1 | 24.7 | 25.03 | 25.03 | +0.12 (+0.48%) | 12,058 |
17 Nov 2005 | USD | 24.6 | 24.96 | 24.6 | 24.91 | 24.91 | +0.4 (+1.63%) | 22,929 |
16 Nov 2005 | USD | 24.56 | 24.6 | 24.3901 | 24.51 | 24.51 | -0.07 (-0.28%) | 21,951 |
15 Nov 2005 | USD | 24.8 | 24.84 | 24.4 | 24.58 | 24.58 | -0.38 (-1.52%) | 15,254 |
14 Nov 2005 | USD | 25.2 | 25.2 | 24.88 | 24.96 | 24.96 | -0.04 (-0.16%) | 14,042 |
11 Nov 2005 | USD | 24.33 | 25 | 24.33 | 25 | 25 | +0.5 (+2.04%) | 7,498 |
10 Nov 2005 | USD | 24.1 | 24.5 | 23.83 | 24.5 | 24.5 | +0.5 (+2.08%) | 11,877 |
9 Nov 2005 | USD | 23.65 | 24.02 | 23.09 | 24 | 24 | +0.35 (+1.48%) | 22,163 |
8 Nov 2005 | USD | 23.56 | 23.65 | 23.501 | 23.65 | 23.65 | -0.06 (-0.25%) | 10,936 |
7 Nov 2005 | USD | 23.64 | 23.71 | 23.61 | 23.71 | 23.71 | +0.21 (+0.89%) | 47,524 |
4 Nov 2005 | USD | 23.39 | 23.62 | 23.39 | 23.5 | 23.5 | -0.01 (-0.04%) | 10,269 |
3 Nov 2005 | USD | 23.09 | 23.55 | 23.09 | 23.51 | 23.51 | +0.49 (+2.13%) | 44,086 |
2 Nov 2005 | USD | 22.65 | 23.02 | 22.64 | 23.02 | 23.02 | +0.31 (+1.37%) | 29,071 |
1 Nov 2005 | USD | 22.49 | 22.73 | 22.49 | 22.71 | 22.71 | +0.08 (+0.35%) | 23,159 |
31 Oct 2005 | USD | 22.41 | 22.65 | 22.085 | 22.63 | 22.63 | +0.38 (+1.71%) | 86,207 |
28 Oct 2005 | USD | 22.37 | 22.5 | 22.14 | 22.25 | 22.25 | +0.33 (+1.51%) | 28,563 |
27 Oct 2005 | USD | 21.94 | 22.1 | 21.92 | 21.92 | 21.92 | -0.11 (-0.50%) | 18,663 |
26 Oct 2005 | USD | 21.83 | 22.03 | 21.75 | 22.03 | 22.03 | +0.06 (+0.27%) | 46,767 |
25 Oct 2005 | USD | 21.86 | 22.03 | 21.83 | 21.97 | 21.97 | +0.03 (+0.14%) | 21,624 |
24 Oct 2005 | USD | 21.97 | 22.06 | 21.83 | 21.94 | 21.94 | -0.03 (-0.14%) | 35,246 |
21 Oct 2005 | USD | 21.85 | 22.25 | 21.85 | 21.97 | 21.97 | -0.02 (-0.09%) | 25,503 |
20 Oct 2005 | USD | 22.05 | 22.25 | 21.91 | 21.9899 | 21.9899 | -0.16 (-0.72%) | 14,009 |