Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | USD | 24.85 | 24.85 | 24.6 | 24.79 | 24.79 | -0.01 (-0.04%) | 39,700 |
2 Dec 2005 | USD | 24.93 | 24.93 | 24.8 | 24.8 | 24.8 | -0.04 (-0.16%) | 11,500 |
1 Dec 2005 | USD | 24.83 | 24.95 | 24.75 | 24.84 | 24.84 | +0.04 (+0.16%) | 20,800 |
30 Nov 2005 | USD | 24.83 | 24.83 | 24.72 | 24.8 | 24.8 | 0.0 (0.0%) | 109,300 |
29 Nov 2005 | USD | 24.84 | 24.84 | 24.66 | 24.8 | 24.8 | -0.04 (-0.16%) | 18,400 |
28 Nov 2005 | USD | 24.75 | 24.85 | 24.69 | 24.84 | 24.84 | +0.12 (+0.49%) | 16,300 |
25 Nov 2005 | USD | 24.84 | 24.84 | 24.72 | 24.72 | 24.72 | +0.03 (+0.12%) | 6,500 |
24 Nov 2005 | USD | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 24.73 | 24.84 | 24.66 | 24.69 | 24.69 | +0.01 (+0.04%) | 24,400 |
22 Nov 2005 | USD | 24.69 | 24.77 | 24.47 | 24.68 | 24.68 | +0.06 (+0.24%) | 14,800 |
21 Nov 2005 | USD | 24.6 | 24.72 | 24.39 | 24.62 | 24.62 | -0.1 (-0.40%) | 17,500 |
18 Nov 2005 | USD | 24.78 | 24.78 | 24.32 | 24.72 | 24.72 | +0.03 (+0.12%) | 33,600 |
17 Nov 2005 | USD | 24.51 | 24.7 | 24.5 | 24.69 | 24.69 | -0.01 (-0.04%) | 36,800 |
16 Nov 2005 | USD | 24.75 | 24.75 | 24.61 | 24.7 | 24.7 | -0.02 (-0.08%) | 12,200 |
15 Nov 2005 | USD | 24.68 | 24.72 | 24.65 | 24.72 | 24.72 | +0.03 (+0.12%) | 28,600 |
14 Nov 2005 | USD | 24.71 | 24.84 | 24.53 | 24.69 | 24.69 | -0.09 (-0.36%) | 23,600 |
11 Nov 2005 | USD | 24.78 | 24.85 | 24.7 | 24.78 | 24.78 | +0.09 (+0.36%) | 18,300 |
10 Nov 2005 | USD | 24.73 | 24.78 | 24.63 | 24.69 | 24.69 | -0.01 (-0.04%) | 24,600 |
9 Nov 2005 | USD | 24.8 | 24.8 | 24.54 | 24.7 | 24.7 | 0.0 (0.0%) | 28,600 |
8 Nov 2005 | USD | 24.83 | 24.83 | 24.66 | 24.7 | 24.7 | +0.05 (+0.20%) | 46,000 |
7 Nov 2005 | USD | 24.65 | 24.73 | 24.54 | 24.65 | 24.65 | +0.05 (+0.20%) | 31,300 |
4 Nov 2005 | USD | 24.6 | 24.73 | 24.51 | 24.6 | 24.6 | -0.09 (-0.36%) | 16,100 |
3 Nov 2005 | USD | 24.7 | 24.7 | 24.43 | 24.69 | 24.69 | -0.01 (-0.04%) | 20,300 |
2 Nov 2005 | USD | 24.57 | 24.7 | 24.4 | 24.7 | 24.7 | +0.14 (+0.57%) | 54,500 |
1 Nov 2005 | USD | 24.5 | 24.58 | 24.46 | 24.56 | 24.56 | +0.06 (+0.24%) | 14,100 |
31 Oct 2005 | USD | 24.5 | 24.55 | 24.26 | 24.5 | 24.5 | +0.1 (+0.41%) | 126,900 |
28 Oct 2005 | USD | 24.48 | 24.48 | 24.36 | 24.4 | 24.4 | -0.08 (-0.33%) | 15,800 |
27 Oct 2005 | USD | 24.5 | 24.68 | 24.36 | 24.48 | 24.48 | +0.13 (+0.53%) | 30,400 |
26 Oct 2005 | USD | 24.55 | 24.64 | 24.3 | 24.35 | 24.35 | -0.37 (-1.50%) | 150,400 |
25 Oct 2005 | USD | 24.61 | 24.87 | 24.6 | 24.72 | 24.72 | +0.02 (+0.08%) | 61,500 |