Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | USD | 14.81 | 14.98 | 14.75 | 14.94 | 14.94 | +0.06 (+0.40%) | 19,053 |
19 Dec 2005 | USD | 14.94 | 15.21 | 14.76 | 14.88 | 14.88 | -0.21 (-1.39%) | 26,355 |
16 Dec 2005 | USD | 15.24 | 15.36 | 14.92 | 15.09 | 15.09 | -0.08 (-0.53%) | 65,742 |
15 Dec 2005 | USD | 15.16 | 15.21 | 15.05 | 15.17 | 15.17 | -0.07 (-0.46%) | 31,884 |
14 Dec 2005 | USD | 15.2 | 15.5 | 15.15 | 15.24 | 15.24 | -0.04 (-0.26%) | 19,536 |
13 Dec 2005 | USD | 15.51 | 15.71 | 15 | 15.28 | 15.28 | -0.33 (-2.11%) | 104,962 |
12 Dec 2005 | USD | 15.62 | 15.95 | 15.56 | 15.61 | 15.61 | -0.32 (-2.01%) | 18,920 |
9 Dec 2005 | USD | 15.64 | 16 | 15.64 | 15.93 | 15.93 | +0.23 (+1.46%) | 18,119 |
8 Dec 2005 | USD | 16.04 | 16.22 | 15.61 | 15.7 | 15.7 | -0.47 (-2.91%) | 23,047 |
7 Dec 2005 | USD | 16.18 | 16.44 | 16.11 | 16.17 | 16.17 | -0.13 (-0.80%) | 229,705 |
6 Dec 2005 | USD | 15.98 | 16.4 | 15.9 | 16.3 | 16.3 | +0.33 (+2.07%) | 85,805 |
5 Dec 2005 | USD | 15.83 | 16 | 15.67 | 15.97 | 15.97 | -0.05 (-0.31%) | 27,685 |
2 Dec 2005 | USD | 15.999 | 16.1 | 15.73 | 16.02 | 16.02 | +0.01 (+0.06%) | 35,126 |
1 Dec 2005 | USD | 15.41 | 16.1 | 15.41 | 16.01 | 16.01 | +0.4 (+2.56%) | 188,297 |
30 Nov 2005 | USD | 15.33 | 15.9 | 15.33 | 15.61 | 15.61 | +0.07 (+0.45%) | 41,302 |
29 Nov 2005 | USD | 15.59 | 15.59 | 15.17 | 15.54 | 15.54 | +0.14 (+0.91%) | 74,135 |
28 Nov 2005 | USD | 15.64 | 15.64 | 15.3 | 15.4 | 15.4 | -0.514 (-3.23%) | 58,799 |
25 Nov 2005 | USD | 15.53 | 15.98 | 15.53 | 15.914 | 15.914 | +0.244 (+1.56%) | 5,389 |
24 Nov 2005 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 15.87 | 16 | 15.57 | 15.67 | 15.67 | -0.33 (-2.06%) | 39,389 |
22 Nov 2005 | USD | 16 | 16.09 | 15.96 | 16 | 16 | -0.01 (-0.06%) | 42,614 |
21 Nov 2005 | USD | 16.16 | 16.2 | 15.91 | 16.01 | 16.01 | 0.0 (0.0%) | 121,291 |
18 Nov 2005 | USD | 15.84 | 16.04 | 15.56 | 16.01 | 16.01 | +0.33 (+2.10%) | 89,096 |
17 Nov 2005 | USD | 15.3 | 15.75 | 15.3 | 15.68 | 15.68 | +0.3 (+1.95%) | 82,728 |
16 Nov 2005 | USD | 15.2 | 15.47 | 15.19 | 15.38 | 15.38 | -0.14 (-0.90%) | 39,973 |
15 Nov 2005 | USD | 15.24 | 15.74 | 14.2 | 15.52 | 15.52 | -0.52 (-3.24%) | 262,188 |
14 Nov 2005 | USD | 15.8 | 16.04 | 15.75 | 16.04 | 16.04 | +0.04 (+0.25%) | 74,975 |
11 Nov 2005 | USD | 15.62 | 16.03 | 15.62 | 16 | 16 | +0.14 (+0.88%) | 27,963 |
10 Nov 2005 | USD | 15.55 | 16.01 | 15.42 | 15.86 | 15.86 | +0.1 (+0.63%) | 31,126 |
9 Nov 2005 | USD | 15.25 | 15.76 | 15.25 | 15.76 | 15.76 | +0.43 (+2.80%) | 22,192 |