Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2006 | USD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 20.25 | 20.67 | 20.2 | 20.65 | 20.65 | +0.4 (+1.98%) | 75,200 |
29 Dec 2005 | USD | 20.4 | 20.45 | 20.25 | 20.25 | 20.25 | -0.07 (-0.34%) | 8,100 |
28 Dec 2005 | USD | 20.2 | 20.35 | 20.2 | 20.32 | 20.32 | +0.12 (+0.59%) | 2,800 |
27 Dec 2005 | USD | 20.2 | 20.25 | 20.1 | 20.2 | 20.2 | -0.12 (-0.59%) | 17,100 |
26 Dec 2005 | USD | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 20.12 | 20.32 | 20.05 | 20.32 | 20.32 | +0.2 (+0.99%) | 115,600 |
22 Dec 2005 | USD | 20 | 20.21 | 19.98 | 20.12 | 20.12 | +0.17 (+0.85%) | 68,500 |
21 Dec 2005 | USD | 19.9 | 20.17 | 19.85 | 19.95 | 19.95 | -0.05 (-0.25%) | 67,900 |
20 Dec 2005 | USD | 20 | 20 | 19.86 | 20 | 20 | 0.0 (0.0%) | 129,100 |
19 Dec 2005 | USD | 20.66 | 20.66 | 19.89 | 20 | 20 | -0.76 (-3.66%) | 341,300 |
16 Dec 2005 | USD | 20.26 | 20.89 | 20.25 | 20.76 | 20.76 | +0.5 (+2.47%) | 701,800 |
15 Dec 2005 | USD | 20.19 | 20.27 | 20.1 | 20.26 | 20.26 | +0.07 (+0.35%) | 27,000 |
14 Dec 2005 | USD | 19.99 | 20.21 | 19.99 | 20.19 | 20.19 | +0.19 (+0.95%) | 25,900 |
13 Dec 2005 | USD | 20.1 | 20.26 | 19.95 | 20 | 20 | -0.16 (-0.79%) | 33,200 |
12 Dec 2005 | USD | 20.39 | 20.39 | 20.13 | 20.16 | 20.16 | +0.02 (+0.10%) | 30,300 |
9 Dec 2005 | USD | 20.1 | 20.25 | 19.9 | 20.14 | 20.14 | +0.14 (+0.70%) | 126,100 |
8 Dec 2005 | USD | 19.35 | 20.06 | 19.28 | 20 | 20 | +0.5 (+2.56%) | 210,800 |
7 Dec 2005 | USD | 19.25 | 19.5 | 19.15 | 19.5 | 19.5 | +0.2 (+1.04%) | 17,300 |
6 Dec 2005 | USD | 19.02 | 19.45 | 18.9 | 19.3 | 19.3 | +0.28 (+1.47%) | 34,300 |
5 Dec 2005 | USD | 18.75 | 19.05 | 18.61 | 19.02 | 19.02 | +0.42 (+2.26%) | 131,300 |
2 Dec 2005 | USD | 18.55 | 18.6 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 13,900 |
1 Dec 2005 | USD | 18.66 | 18.72 | 18.48 | 18.6 | 18.6 | -0.09 (-0.48%) | 424,000 |
30 Nov 2005 | USD | 18.7 | 18.78 | 18.63 | 18.69 | 18.69 | +0.04 (+0.21%) | 27,400 |
29 Nov 2005 | USD | 18.5 | 18.8 | 18.5 | 18.65 | 18.65 | +0.14 (+0.76%) | 114,900 |
28 Nov 2005 | USD | 18.15 | 18.8 | 18.15 | 18.51 | 18.51 | +0.21 (+1.15%) | 47,900 |
25 Nov 2005 | USD | 18.56 | 18.65 | 18.15 | 18.3 | 18.3 | -0.36 (-1.93%) | 22,600 |
24 Nov 2005 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 18.6 | 18.7 | 18.49 | 18.66 | 18.66 | +0.03 (+0.16%) | 73,100 |
22 Nov 2005 | USD | 18.3 | 18.63 | 18.3 | 18.63 | 18.63 | +0.38 (+2.08%) | 74,200 |