Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 22.34 | 22.35 | 21.55 | 21.79 | 3.6317 | -0.55 (-2.46%) | 892,600 |
6 Dec 2005 | USD | 21.9 | 22.39 | 21.79 | 22.34 | 3.7233 | +1.06 (+4.98%) | 1,100,800 |
5 Dec 2005 | USD | 21.15 | 21.47 | 21.07 | 21.28 | 3.5467 | +0.03 (+0.14%) | 521,300 |
2 Dec 2005 | USD | 21.7 | 21.7 | 21.2 | 21.25 | 3.5417 | -0.28 (-1.30%) | 781,700 |
1 Dec 2005 | USD | 21 | 21.7472 | 20.98 | 21.53 | 3.5883 | +0.7 (+3.36%) | 874,100 |
30 Nov 2005 | USD | 20.82 | 20.96 | 20.49 | 20.83 | 3.4717 | +0.12 (+0.58%) | 466,300 |
29 Nov 2005 | USD | 20.5 | 20.9 | 20.47 | 20.71 | 3.4517 | +0.46 (+2.27%) | 454,800 |
28 Nov 2005 | USD | 20.95 | 20.97 | 20.25 | 20.25 | 3.375 | -0.35 (-1.70%) | 600,000 |
25 Nov 2005 | USD | 20.52 | 20.7 | 20.342 | 20.6 | 3.4333 | -0.14 (-0.68%) | 253,800 |
24 Nov 2005 | USD | 20.74 | 20.74 | 20.74 | 20.74 | 3.4567 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 20.41 | 21.02 | 20.34 | 20.74 | 3.4567 | +0.69 (+3.44%) | 1,322,500 |
22 Nov 2005 | USD | 20.05 | 20.39 | 19.6 | 20.05 | 3.3417 | -0.65 (-3.14%) | 1,225,700 |
21 Nov 2005 | USD | 20.78 | 21.02 | 20.62 | 20.7 | 3.45 | +0.17 (+0.83%) | 579,400 |
18 Nov 2005 | USD | 20.66 | 20.85 | 20.27 | 20.53 | 3.4217 | -0.3 (-1.44%) | 817,400 |
17 Nov 2005 | USD | 20.22 | 21.03 | 20.21 | 20.83 | 3.4717 | +0.68 (+3.37%) | 758,200 |
16 Nov 2005 | USD | 19.56 | 20.19 | 19.45 | 20.15 | 3.3583 | +0.8 (+4.13%) | 1,080,100 |
15 Nov 2005 | USD | 19.45 | 19.95 | 19.3 | 19.35 | 3.225 | -0.25 (-1.28%) | 612,300 |
14 Nov 2005 | USD | 19.61 | 19.97 | 19.55 | 19.6 | 3.2667 | -0.65 (-3.21%) | 772,100 |
11 Nov 2005 | USD | 19.73 | 20.33 | 19.6 | 20.25 | 3.375 | +0.41 (+2.07%) | 476,300 |
10 Nov 2005 | USD | 19.8 | 20.05 | 19.4 | 19.84 | 3.3067 | +0.05 (+0.25%) | 647,900 |
9 Nov 2005 | USD | 20.2 | 20.44 | 19.76 | 19.79 | 3.2983 | -0.23 (-1.15%) | 767,900 |
8 Nov 2005 | USD | 19.6 | 20.29 | 19.38 | 20.02 | 3.3367 | +0.48 (+2.46%) | 868,800 |
7 Nov 2005 | USD | 19.65 | 19.7 | 19.27 | 19.54 | 3.2567 | +0.27 (+1.40%) | 334,400 |
4 Nov 2005 | USD | 19.58 | 19.59 | 18.82 | 19.27 | 3.2117 | -0.53 (-2.68%) | 959,900 |
3 Nov 2005 | USD | 20.57 | 20.65 | 19.77 | 19.8 | 3.3 | -0.1 (-0.50%) | 992,300 |
2 Nov 2005 | USD | 19.5 | 20.06 | 19.45 | 19.9 | 3.3167 | +0.02 (+0.10%) | 664,800 |
1 Nov 2005 | USD | 19.74 | 20.18 | 19.45 | 19.88 | 3.3133 | +0.68 (+3.54%) | 1,009,000 |
31 Oct 2005 | USD | 18.72 | 19.3 | 18.72 | 19.2 | 3.2 | +0.91 (+4.98%) | 819,300 |
28 Oct 2005 | USD | 18.13 | 18.53 | 18.08 | 18.29 | 3.0483 | +0.27 (+1.50%) | 814,600 |
27 Oct 2005 | USD | 18.73 | 18.98 | 18.01 | 18.02 | 3.0033 | -0.81 (-4.30%) | 790,000 |