Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | USD | 24.2 | 25.09 | 24.2 | 24.75 | 24.75 | +0.55 (+2.27%) | 70,300 |
28 Oct 2005 | USD | 23.85 | 24.35 | 23.73 | 24.2 | 24.2 | +0.49 (+2.07%) | 97,900 |
27 Oct 2005 | USD | 23.74 | 24.09 | 23.66 | 23.71 | 23.71 | -0.03 (-0.13%) | 53,000 |
26 Oct 2005 | USD | 23.92 | 23.99 | 23.6 | 23.74 | 23.74 | -0.18 (-0.75%) | 60,200 |
25 Oct 2005 | USD | 23.92 | 23.92 | 23.45 | 23.92 | 23.92 | 0.0 (0.0%) | 117,600 |
24 Oct 2005 | USD | 23.5 | 23.93 | 23.4 | 23.92 | 23.92 | +0.54 (+2.31%) | 74,000 |
21 Oct 2005 | USD | 23.25 | 23.73 | 23.05 | 23.38 | 23.38 | +0.24 (+1.04%) | 169,600 |
20 Oct 2005 | USD | 23.95 | 24.01 | 22.9 | 23.14 | 23.14 | -0.81 (-3.38%) | 57,300 |
19 Oct 2005 | USD | 23.11 | 23.99 | 22.995 | 23.95 | 23.95 | +0.84 (+3.63%) | 93,400 |
18 Oct 2005 | USD | 23.54 | 23.59 | 23.1 | 23.11 | 23.11 | -0.43 (-1.83%) | 40,700 |
17 Oct 2005 | USD | 23.6 | 23.63 | 23.05 | 23.54 | 23.54 | -0.02 (-0.08%) | 65,000 |
14 Oct 2005 | USD | 23.05 | 23.62 | 22.74 | 23.56 | 23.56 | +0.6 (+2.61%) | 130,900 |
13 Oct 2005 | USD | 22.75 | 23.08 | 22.6 | 22.96 | 22.96 | +0.17 (+0.75%) | 236,300 |
12 Oct 2005 | USD | 22.94 | 23.1 | 22.6 | 22.79 | 22.79 | -0.23 (-1.00%) | 139,400 |
11 Oct 2005 | USD | 23.05 | 23.09 | 22.87 | 23.02 | 23.02 | -0.04 (-0.17%) | 96,600 |
10 Oct 2005 | USD | 23.25 | 23.25 | 23.02 | 23.06 | 23.06 | -0.04 (-0.17%) | 59,000 |
7 Oct 2005 | USD | 23.35 | 23.4 | 22.86 | 23.1 | 23.1 | -0.05 (-0.22%) | 79,400 |
6 Oct 2005 | USD | 23.64 | 23.64 | 23.04 | 23.15 | 23.15 | -0.49 (-2.07%) | 143,500 |
5 Oct 2005 | USD | 24.01 | 24.01 | 23.5 | 23.64 | 23.64 | -0.37 (-1.54%) | 78,900 |
4 Oct 2005 | USD | 24 | 24.13 | 23.9 | 24.01 | 24.01 | 0.0 (0.0%) | 116,400 |
3 Oct 2005 | USD | 24.02 | 24.52 | 23.96 | 24.01 | 24.01 | -0.01 (-0.04%) | 134,500 |
30 Sep 2005 | USD | 23.25 | 24.07 | 23.25 | 24.02 | 24.02 | +0.77 (+3.31%) | 98,400 |
29 Sep 2005 | USD | 22.9 | 23.25 | 22.85 | 23.25 | 23.25 | +0.39 (+1.71%) | 39,300 |
28 Sep 2005 | USD | 23 | 23 | 22.65 | 22.86 | 22.86 | -0.09 (-0.39%) | 183,100 |
27 Sep 2005 | USD | 22.95 | 22.95 | 22.82 | 22.95 | 22.95 | 0.0 (0.0%) | 125,100 |
26 Sep 2005 | USD | 22.65 | 22.96 | 22.62 | 22.95 | 22.95 | +0.44 (+1.95%) | 63,100 |
23 Sep 2005 | USD | 22.6 | 22.6 | 22.28 | 22.51 | 22.51 | -0.03 (-0.13%) | 119,000 |
22 Sep 2005 | USD | 22 | 22.73 | 21.75 | 22.54 | 22.54 | +0.39 (+1.76%) | 87,400 |
21 Sep 2005 | USD | 22.79 | 22.86 | 22.11 | 22.15 | 22.15 | -0.64 (-2.81%) | 146,300 |
20 Sep 2005 | USD | 23 | 23.15 | 22.65 | 22.79 | 22.79 | -0.22 (-0.96%) | 104,400 |