Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | USD | 27 | 27.14 | 26.7 | 27.06 | 27.06 | -0.03 (-0.11%) | 58,300 |
29 Nov 2005 | USD | 26.99 | 27.15 | 26.9 | 27.09 | 27.09 | +0.18 (+0.67%) | 46,200 |
28 Nov 2005 | USD | 26.66 | 26.96 | 26.46 | 26.91 | 26.91 | +0.25 (+0.94%) | 51,600 |
25 Nov 2005 | USD | 26.51 | 26.84 | 26.44 | 26.66 | 26.66 | +0.15 (+0.57%) | 11,800 |
24 Nov 2005 | USD | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 26.78 | 26.89 | 26.5 | 26.51 | 26.51 | -0.34 (-1.27%) | 24,100 |
22 Nov 2005 | USD | 26.95 | 26.95 | 26.8 | 26.85 | 26.85 | -0.06 (-0.22%) | 13,200 |
21 Nov 2005 | USD | 26.78 | 26.95 | 26.55 | 26.91 | 26.91 | +0.19 (+0.71%) | 29,300 |
18 Nov 2005 | USD | 26.9 | 27.05 | 26.55 | 26.72 | 26.72 | -0.02 (-0.07%) | 33,100 |
17 Nov 2005 | USD | 26.3 | 26.75 | 26.27 | 26.74 | 26.74 | +0.49 (+1.87%) | 20,700 |
16 Nov 2005 | USD | 26.74 | 26.74 | 26.2 | 26.25 | 26.25 | -0.44 (-1.65%) | 13,400 |
15 Nov 2005 | USD | 26.69 | 26.75 | 26.45 | 26.69 | 26.69 | +0.04 (+0.15%) | 17,400 |
14 Nov 2005 | USD | 26.64 | 26.7 | 26.26 | 26.65 | 26.65 | +0.08 (+0.30%) | 33,300 |
11 Nov 2005 | USD | 26.25 | 26.57 | 26.21 | 26.57 | 26.57 | +0.27 (+1.03%) | 15,200 |
10 Nov 2005 | USD | 26.01 | 26.31 | 25.78 | 26.3 | 26.3 | +0.29 (+1.11%) | 98,200 |
9 Nov 2005 | USD | 26.85 | 26.85 | 25.6 | 26.01 | 26.01 | -0.79 (-2.95%) | 58,100 |
8 Nov 2005 | USD | 26.34 | 26.95 | 26.34 | 26.8 | 26.8 | +0.26 (+0.98%) | 31,500 |
7 Nov 2005 | USD | 26.9 | 26.96 | 26.49 | 26.54 | 26.54 | -0.44 (-1.63%) | 46,900 |
4 Nov 2005 | USD | 26.98 | 26.98 | 26.79 | 26.98 | 26.98 | 0.0 (0.0%) | 50,400 |
3 Nov 2005 | USD | 25.41 | 27 | 25.41 | 26.98 | 26.98 | +1.67 (+6.60%) | 92,500 |
2 Nov 2005 | USD | 25.11 | 26.26 | 24.8 | 25.31 | 25.31 | +0.18 (+0.72%) | 171,000 |
1 Nov 2005 | USD | 25.5 | 25.64 | 25.05 | 25.13 | 25.13 | -0.47 (-1.84%) | 32,200 |
31 Oct 2005 | USD | 25.41 | 25.8 | 25.41 | 25.6 | 25.6 | +0.19 (+0.75%) | 49,500 |
28 Oct 2005 | USD | 24.42 | 25.42 | 24.42 | 25.41 | 25.41 | +1.07 (+4.40%) | 55,800 |
27 Oct 2005 | USD | 24.81 | 24.81 | 24.25 | 24.34 | 24.34 | -0.47 (-1.89%) | 40,100 |
26 Oct 2005 | USD | 24.85 | 24.95 | 24.65 | 24.81 | 24.81 | -0.14 (-0.56%) | 38,200 |
25 Oct 2005 | USD | 25.4 | 25.4 | 24.8 | 24.95 | 24.95 | -0.45 (-1.77%) | 48,900 |
24 Oct 2005 | USD | 25.3 | 25.45 | 25.2 | 25.4 | 25.4 | +0.1 (+0.40%) | 31,600 |
21 Oct 2005 | USD | 25.96 | 25.96 | 25.3 | 25.3 | 25.3 | -0.66 (-2.54%) | 45,600 |
20 Oct 2005 | USD | 26.35 | 26.46 | 25.78 | 25.96 | 25.96 | -0.44 (-1.67%) | 54,700 |