Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2005 | USD | 14.06 | 14.21 | 14.01 | 14.08 | 14.08 | -0.01 (-0.07%) | 53,800 |
22 Nov 2005 | USD | 14.14 | 14.3 | 14.09 | 14.09 | 14.09 | -0.07 (-0.49%) | 55,100 |
21 Nov 2005 | USD | 14.25 | 14.34 | 14.15 | 14.16 | 14.16 | -0.07 (-0.49%) | 49,000 |
18 Nov 2005 | USD | 14.4 | 14.4 | 14.23 | 14.23 | 14.23 | -0.1 (-0.70%) | 21,800 |
17 Nov 2005 | USD | 14.33 | 14.45 | 14.33 | 14.33 | 14.33 | -0.02 (-0.14%) | 22,600 |
16 Nov 2005 | USD | 14.4 | 14.47 | 14.34 | 14.35 | 14.35 | -0.01 (-0.07%) | 26,700 |
15 Nov 2005 | USD | 14.43 | 14.46 | 14.36 | 14.36 | 14.36 | -0.14 (-0.97%) | 16,500 |
14 Nov 2005 | USD | 14.6 | 14.6 | 14.45 | 14.5 | 14.5 | -0.1 (-0.68%) | 29,500 |
11 Nov 2005 | USD | 14.58 | 14.6 | 14.51 | 14.6 | 14.6 | 0.0 (0.0%) | 5,100 |
10 Nov 2005 | USD | 14.6 | 14.65 | 14.47 | 14.6 | 14.6 | -0 (0.0%) | 28,600 |
9 Nov 2005 | USD | 14.72 | 14.8 | 14.6001 | 14.6001 | 14.6001 | -0.3 (-2.01%) | 30,900 |
8 Nov 2005 | USD | 14.74 | 14.9 | 14.74 | 14.9 | 14.9 | +0.1 (+0.68%) | 11,900 |
7 Nov 2005 | USD | 14.71 | 14.8 | 14.71 | 14.8 | 14.8 | +0.09 (+0.61%) | 17,200 |
4 Nov 2005 | USD | 14.83 | 14.83 | 14.7 | 14.71 | 14.71 | -0.07 (-0.47%) | 25,100 |
3 Nov 2005 | USD | 14.83 | 14.93 | 14.73 | 14.78 | 14.78 | -0.14 (-0.94%) | 29,800 |
2 Nov 2005 | USD | 14.79 | 14.92 | 14.78 | 14.92 | 14.92 | +0.13 (+0.88%) | 15,700 |
1 Nov 2005 | USD | 14.89 | 14.98 | 14.77 | 14.79 | 14.79 | -0.06 (-0.40%) | 45,900 |
31 Oct 2005 | USD | 14.83 | 14.9 | 14.79 | 14.85 | 14.85 | +0.12 (+0.81%) | 13,700 |
28 Oct 2005 | USD | 14.79 | 14.9 | 14.72 | 14.73 | 14.73 | -0.051 (-0.35%) | 14,800 |
27 Oct 2005 | USD | 14.75 | 14.87 | 14.73 | 14.781 | 14.781 | +0.051 (+0.35%) | 9,000 |
26 Oct 2005 | USD | 14.84 | 14.84 | 14.73 | 14.73 | 14.73 | -0.05 (-0.34%) | 14,800 |
25 Oct 2005 | USD | 14.81 | 14.9 | 14.78 | 14.78 | 14.78 | -0.07 (-0.47%) | 21,100 |
24 Oct 2005 | USD | 14.8 | 14.91 | 14.8 | 14.85 | 14.85 | +0.06 (+0.41%) | 28,300 |
21 Oct 2005 | USD | 14.74 | 14.8 | 14.6301 | 14.79 | 14.79 | +0.03 (+0.20%) | 21,000 |
20 Oct 2005 | USD | 14.76 | 14.79 | 14.66 | 14.76 | 14.76 | 0.0 (0.0%) | 9,100 |
19 Oct 2005 | USD | 14.59 | 14.76 | 14.59 | 14.76 | 14.76 | +0.1 (+0.68%) | 18,100 |
18 Oct 2005 | USD | 14.73 | 14.8 | 14.62 | 14.66 | 14.66 | -0.13 (-0.88%) | 14,700 |
17 Oct 2005 | USD | 14.8 | 14.8 | 14.75 | 14.79 | 14.79 | -0.03 (-0.20%) | 23,100 |
14 Oct 2005 | USD | 14.79 | 14.82 | 14.75 | 14.82 | 14.82 | +0.06 (+0.41%) | 16,600 |
13 Oct 2005 | USD | 14.85 | 14.85 | 14.76 | 14.76 | 14.76 | -0.11 (-0.74%) | 19,400 |