Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 14.42 | 14.5 | 14.22 | 14.5 | 1.8125 | +0.06 (+0.42%) | 371,200 |
13 Dec 2005 | USD | 14.49 | 14.5 | 14.4302 | 14.44 | 1.805 | +0.03 (+0.21%) | 450,400 |
12 Dec 2005 | USD | 14.84 | 14.84 | 14.38 | 14.41 | 1.8013 | -0.49 (-3.29%) | 177,600 |
9 Dec 2005 | USD | 15.17 | 15.17 | 14.85 | 14.9 | 1.8625 | -0.55 (-3.56%) | 164,800 |
8 Dec 2005 | USD | 15.46 | 15.56 | 15.26 | 15.45 | 1.9312 | -0.2 (-1.28%) | 502,400 |
7 Dec 2005 | USD | 15.74 | 15.74 | 15.2 | 15.65 | 1.9563 | -0.31 (-1.94%) | 766,400 |
6 Dec 2005 | USD | 16.08 | 16.45 | 15.5002 | 15.96 | 1.995 | -0.17 (-1.05%) | 279,200 |
5 Dec 2005 | USD | 16.44 | 16.6 | 16.08 | 16.13 | 2.0162 | -0.34 (-2.06%) | 104,800 |
2 Dec 2005 | USD | 16.17 | 16.47 | 16.1602 | 16.47 | 2.0587 | +0.857 (+5.49%) | 140,800 |
1 Dec 2005 | USD | 15.98 | 16.07 | 15.22 | 15.6128 | 1.9516 | -0.407 (-2.54%) | 296,800 |
30 Nov 2005 | USD | 16.25 | 16.31 | 16.01 | 16.02 | 2.0025 | -0.14 (-0.87%) | 64,800 |
29 Nov 2005 | USD | 15.9 | 16.43 | 15.86 | 16.16 | 2.02 | +0.26 (+1.64%) | 129,600 |
28 Nov 2005 | USD | 16.02 | 16.04 | 15.8 | 15.9 | 1.9875 | +0.04 (+0.25%) | 116,800 |
25 Nov 2005 | USD | 15.31 | 15.93 | 15.31 | 15.86 | 1.9825 | +0.63 (+4.14%) | 104,000 |
24 Nov 2005 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 1.9038 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 14.92 | 15.35 | 14.92 | 15.23 | 1.9038 | +0.41 (+2.77%) | 83,200 |
22 Nov 2005 | USD | 15 | 15 | 14.81 | 14.82 | 1.8525 | -0.32 (-2.11%) | 58,400 |
21 Nov 2005 | USD | 14.96 | 15.2 | 14.96 | 15.14 | 1.8925 | +0.35 (+2.37%) | 64,000 |
18 Nov 2005 | USD | 14.83 | 15.13 | 14.751 | 14.79 | 1.8487 | -0.14 (-0.94%) | 67,200 |
17 Nov 2005 | USD | 14.7 | 15.13 | 14.7 | 14.93 | 1.8662 | +0.13 (+0.88%) | 140,000 |
16 Nov 2005 | USD | 14.54 | 14.87 | 14.53 | 14.8 | 1.85 | +0.36 (+2.49%) | 143,200 |
15 Nov 2005 | USD | 14.56 | 14.85 | 14.43 | 14.44 | 1.805 | -0.22 (-1.50%) | 85,600 |
14 Nov 2005 | USD | 14.69 | 14.95 | 14.65 | 14.66 | 1.8325 | -0.41 (-2.72%) | 192,800 |
11 Nov 2005 | USD | 15.13 | 15.14 | 14.95 | 15.07 | 1.8838 | +0.39 (+2.66%) | 1,893,600 |
10 Nov 2005 | USD | 15.6 | 15.66 | 14.4 | 14.68 | 1.835 | -1.12 (-7.09%) | 8,129,600 |
9 Nov 2005 | USD | 15.82 | 15.99 | 15.74 | 15.8 | 1.975 | +0.12 (+0.77%) | 124,800 |
8 Nov 2005 | USD | 15.66 | 15.88 | 15.66 | 15.68 | 1.96 | +0.01 (+0.06%) | 60,800 |
7 Nov 2005 | USD | 15.5 | 15.77 | 15.5 | 15.67 | 1.9587 | -0.08 (-0.51%) | 64,800 |
4 Nov 2005 | USD | 15.72 | 15.78 | 15.36 | 15.75 | 1.9688 | +0.08 (+0.51%) | 95,200 |
3 Nov 2005 | USD | 15.67 | 15.8 | 15.66 | 15.67 | 1.9587 | 0.0 (0.0%) | 637,600 |