Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2005 | USD | 14.98 | 14.98 | 14.85 | 14.87 | 14.87 | -0.13 (-0.87%) | 22,000 |
11 Oct 2005 | USD | 14.94 | 15.02 | 14.94 | 15 | 15 | +0.06 (+0.40%) | 27,000 |
10 Oct 2005 | USD | 14.91 | 14.94 | 14.84 | 14.94 | 14.94 | +0.03 (+0.20%) | 8,600 |
7 Oct 2005 | USD | 14.84 | 14.92 | 14.83 | 14.91 | 14.91 | +0.07 (+0.47%) | 19,000 |
6 Oct 2005 | USD | 14.94 | 14.95 | 14.83 | 14.84 | 14.84 | -0.06 (-0.40%) | 21,200 |
5 Oct 2005 | USD | 14.94 | 14.96 | 14.9 | 14.9 | 14.9 | -0.04 (-0.27%) | 13,200 |
4 Oct 2005 | USD | 14.91 | 14.95 | 14.88 | 14.94 | 14.94 | +0.05 (+0.34%) | 29,400 |
3 Oct 2005 | USD | 14.95 | 15.03 | 14.83 | 14.89 | 14.89 | -0.06 (-0.40%) | 40,600 |
30 Sep 2005 | USD | 15 | 15 | 14.94 | 14.95 | 14.95 | -0.01 (-0.07%) | 26,100 |
29 Sep 2005 | USD | 14.93 | 14.99 | 14.88 | 14.96 | 14.96 | +0.04 (+0.27%) | 38,100 |
28 Sep 2005 | USD | 14.83 | 15.04 | 14.83 | 14.92 | 14.92 | +0.12 (+0.81%) | 32,300 |
27 Sep 2005 | USD | 15.02 | 15.05 | 14.8 | 14.8 | 14.8 | -0.13 (-0.87%) | 54,800 |
26 Sep 2005 | USD | 14.95 | 14.97 | 14.92 | 14.93 | 14.93 | -0.03 (-0.20%) | 30,100 |
23 Sep 2005 | USD | 14.95 | 14.99 | 14.95 | 14.96 | 14.96 | -0.03 (-0.20%) | 28,200 |
22 Sep 2005 | USD | 15.05 | 15.05 | 14.951 | 14.99 | 14.99 | -0.02 (-0.13%) | 77,600 |
21 Sep 2005 | USD | 14.92 | 15.02 | 14.92 | 15.01 | 15.01 | +0.02 (+0.13%) | 18,700 |
20 Sep 2005 | USD | 14.94 | 14.99 | 14.84 | 14.99 | 14.99 | +0.04 (+0.27%) | 25,200 |
19 Sep 2005 | USD | 14.89 | 14.95 | 14.84 | 14.95 | 14.95 | +0.01 (+0.07%) | 26,500 |
16 Sep 2005 | USD | 14.9 | 14.94 | 14.85 | 14.94 | 14.94 | +0.05 (+0.34%) | 21,200 |
15 Sep 2005 | USD | 15.06 | 15.06 | 14.881 | 14.89 | 14.89 | -0.19 (-1.26%) | 37,600 |
14 Sep 2005 | USD | 15.02 | 15.1 | 15.02 | 15.08 | 15.08 | -0.01 (-0.07%) | 31,800 |
13 Sep 2005 | USD | 15.081 | 15.1 | 15.03 | 15.09 | 15.09 | -0.09 (-0.59%) | 49,700 |
12 Sep 2005 | USD | 15.2 | 15.2 | 15.08 | 15.18 | 15.18 | -0.02 (-0.13%) | 35,600 |
9 Sep 2005 | USD | 15.2 | 15.23 | 15.18 | 15.2 | 15.2 | +0.01 (+0.07%) | 17,700 |
8 Sep 2005 | USD | 15.2 | 15.2 | 15.15 | 15.19 | 15.19 | -0.01 (-0.07%) | 6,700 |
7 Sep 2005 | USD | 15.17 | 15.22 | 15.12 | 15.2 | 15.2 | +0.099 (+0.66%) | 22,100 |
6 Sep 2005 | USD | 15.11 | 15.15 | 15.09 | 15.101 | 15.101 | -0.019 (-0.13%) | 30,600 |
5 Sep 2005 | USD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 15.17 | 15.17 | 15.11 | 15.12 | 15.12 | -0.01 (-0.07%) | 16,100 |
1 Sep 2005 | USD | 15.15 | 15.19 | 15.09 | 15.13 | 15.13 | +0.03 (+0.20%) | 82,400 |