Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | USD | 13.81 | 13.98 | 13.8 | 13.91 | 13.91 | +0.18 (+1.31%) | 50,900 |
5 Dec 2005 | USD | 13.65 | 14.35 | 13.65 | 13.73 | 13.73 | -0.37 (-2.62%) | 154,700 |
2 Dec 2005 | USD | 14.35 | 14.35 | 13.82 | 14.1 | 14.1 | -0.35 (-2.42%) | 242,300 |
1 Dec 2005 | USD | 14.16 | 14.5 | 14.16 | 14.45 | 14.45 | +0.85 (+6.25%) | 206,600 |
30 Nov 2005 | USD | 13.74 | 13.74 | 13.46 | 13.6 | 13.6 | -0.13 (-0.95%) | 135,600 |
29 Nov 2005 | USD | 13.94 | 13.99 | 13.5 | 13.73 | 13.73 | -0.07 (-0.51%) | 33,800 |
28 Nov 2005 | USD | 14.15 | 14.17 | 13.75 | 13.8 | 13.8 | -0.2 (-1.43%) | 54,400 |
25 Nov 2005 | USD | 13.83 | 14.13 | 13.75 | 14 | 14 | +0.2 (+1.45%) | 74,600 |
24 Nov 2005 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 13.8 | 14.01 | 13.7535 | 13.8 | 13.8 | +0.1 (+0.73%) | 28,800 |
22 Nov 2005 | USD | 13.88 | 13.88 | 13.6 | 13.7 | 13.7 | -0.35 (-2.49%) | 39,100 |
21 Nov 2005 | USD | 14.08 | 14.2 | 13.911 | 14.05 | 14.05 | +0.22 (+1.59%) | 86,800 |
18 Nov 2005 | USD | 13.84 | 14.02 | 13.77 | 13.83 | 13.83 | +0.03 (+0.22%) | 88,900 |
17 Nov 2005 | USD | 13.8 | 13.98 | 13.65 | 13.8 | 13.8 | +0.59 (+4.47%) | 121,000 |
16 Nov 2005 | USD | 13.3 | 13.35 | 13.18 | 13.21 | 13.21 | +0.12 (+0.92%) | 217,400 |
15 Nov 2005 | USD | 13.25 | 13.35 | 13.01 | 13.09 | 13.09 | -0.18 (-1.36%) | 186,300 |
14 Nov 2005 | USD | 12.9 | 13.5 | 12.9 | 13.27 | 13.27 | +0.28 (+2.16%) | 80,000 |
11 Nov 2005 | USD | 12.95 | 13.07 | 12.81 | 12.99 | 12.99 | -0.09 (-0.69%) | 16,300 |
10 Nov 2005 | USD | 13.1 | 13.1 | 12.81 | 13.08 | 13.08 | -0.01 (-0.08%) | 82,700 |
9 Nov 2005 | USD | 13.1 | 13.12 | 12.99 | 13.09 | 13.09 | +0.08 (+0.61%) | 26,300 |
8 Nov 2005 | USD | 13.02 | 13.1 | 12.77 | 13.01 | 13.01 | -0.08 (-0.61%) | 51,000 |
7 Nov 2005 | USD | 13.06 | 13.24 | 12.84 | 13.09 | 13.09 | +0.05 (+0.38%) | 142,000 |
4 Nov 2005 | USD | 13.19 | 13.19 | 12.96 | 13.04 | 13.04 | -0.02 (-0.15%) | 88,700 |
3 Nov 2005 | USD | 13.06 | 13.2 | 13.01 | 13.06 | 13.06 | +0.01 (+0.08%) | 142,600 |
2 Nov 2005 | USD | 12.85 | 13.1 | 12.81 | 13.05 | 13.05 | +0.32 (+2.51%) | 85,800 |
1 Nov 2005 | USD | 12.68 | 12.8 | 12.64 | 12.73 | 12.73 | +0.05 (+0.39%) | 125,200 |
31 Oct 2005 | USD | 12.6 | 12.95 | 12.25 | 12.68 | 12.68 | +0.04 (+0.32%) | 61,100 |
28 Oct 2005 | USD | 12.38 | 12.7 | 12.3 | 12.64 | 12.64 | +0.35 (+2.85%) | 47,000 |
27 Oct 2005 | USD | 12.45 | 12.46 | 11.95 | 12.29 | 12.29 | -0.41 (-3.23%) | 179,600 |
26 Oct 2005 | USD | 12.78 | 12.8 | 12.65 | 12.7 | 12.7 | -0.18 (-1.40%) | 104,000 |