Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | USD | 20.27 | 20.28 | 20.2 | 20.25 | 20.25 | -0.03 (-0.15%) | 4,900 |
3 Jan 2006 | USD | 20.16 | 20.28 | 20.07 | 20.28 | 20.28 | +0.08 (+0.40%) | 9,500 |
2 Jan 2006 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 20.2 | 20.28 | 20.17 | 20.2 | 20.2 | 0.0 (0.0%) | 18,900 |
29 Dec 2005 | USD | 20.18 | 20.45 | 20.18 | 20.2 | 20.2 | +0.02 (+0.10%) | 24,200 |
28 Dec 2005 | USD | 20.19 | 20.24 | 20.11 | 20.18 | 20.18 | -0.01 (-0.05%) | 22,100 |
27 Dec 2005 | USD | 20.15 | 20.19 | 20.09 | 20.19 | 20.19 | +0.1 (+0.50%) | 38,800 |
26 Dec 2005 | USD | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 20.08 | 20.16 | 20.08 | 20.09 | 20.09 | +0.03 (+0.15%) | 17,100 |
22 Dec 2005 | USD | 20 | 20.13 | 20 | 20.06 | 20.06 | +0.02 (+0.10%) | 42,100 |
21 Dec 2005 | USD | 20.11 | 20.18 | 20 | 20.04 | 20.04 | -0.14 (-0.69%) | 24,500 |
20 Dec 2005 | USD | 20.17 | 20.19 | 20.1 | 20.18 | 20.18 | -0.06 (-0.30%) | 33,300 |
19 Dec 2005 | USD | 20.1 | 20.24 | 20.1 | 20.24 | 20.24 | +0.11 (+0.55%) | 22,100 |
16 Dec 2005 | USD | 20.05 | 20.21 | 20.02 | 20.13 | 20.13 | -0.09 (-0.45%) | 147,900 |
15 Dec 2005 | USD | 20.11 | 20.22 | 20.01 | 20.22 | 20.22 | +0.12 (+0.60%) | 24,100 |
14 Dec 2005 | USD | 20 | 20.2 | 19.97 | 20.1 | 20.1 | +0.01 (+0.05%) | 38,100 |
13 Dec 2005 | USD | 20.15 | 20.15 | 19.9 | 20.09 | 20.09 | +0.16 (+0.80%) | 26,500 |
12 Dec 2005 | USD | 19.99 | 20 | 19.9 | 19.93 | 19.93 | 0.0 (0.0%) | 191,600 |
9 Dec 2005 | USD | 19.96 | 20.03 | 19.9 | 19.93 | 19.93 | +0.01 (+0.05%) | 140,200 |
8 Dec 2005 | USD | 20 | 20 | 19.85 | 19.9201 | 19.9201 | -0.09 (-0.45%) | 57,200 |
7 Dec 2005 | USD | 20 | 20.08 | 19.68 | 20.01 | 20.01 | 0.0 (0.0%) | 37,600 |
6 Dec 2005 | USD | 20.25 | 20.25 | 19.8 | 20.01 | 20.01 | -0.19 (-0.94%) | 33,500 |
5 Dec 2005 | USD | 20.15 | 20.26 | 19.9 | 20.2 | 20.2 | -0.05 (-0.25%) | 18,700 |
2 Dec 2005 | USD | 20.2 | 20.3 | 20.11 | 20.25 | 20.25 | +0.15 (+0.75%) | 129,500 |
1 Dec 2005 | USD | 20.17 | 20.22 | 19.97 | 20.1 | 20.1 | -0.08 (-0.40%) | 22,700 |
30 Nov 2005 | USD | 20.02 | 20.25 | 19.88 | 20.18 | 20.18 | +0.16 (+0.80%) | 46,300 |
29 Nov 2005 | USD | 20.15 | 20.4 | 20.02 | 20.02 | 20.02 | -0.53 (-2.58%) | 20,000 |
28 Nov 2005 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
25 Nov 2005 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
24 Nov 2005 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |