Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2005 | USD | 15.7 | 15.78 | 15.55 | 15.77 | 15.77 | +0.14 (+0.90%) | 43,500 |
25 Nov 2005 | USD | 15.61 | 15.65 | 15.55 | 15.63 | 15.63 | +0.02 (+0.13%) | 13,600 |
24 Nov 2005 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 15.64 | 15.67 | 15.5618 | 15.61 | 15.61 | +0.04 (+0.26%) | 37,800 |
22 Nov 2005 | USD | 15.74 | 15.74 | 15.53 | 15.57 | 15.57 | +0.07 (+0.45%) | 72,700 |
21 Nov 2005 | USD | 15.36 | 15.5099 | 15.35 | 15.5 | 15.5 | +0.14 (+0.91%) | 58,000 |
18 Nov 2005 | USD | 15.37 | 15.48 | 15.31 | 15.36 | 15.36 | +0.06 (+0.39%) | 30,000 |
17 Nov 2005 | USD | 15.32 | 15.43 | 15.3 | 15.3 | 15.3 | +0.01 (+0.07%) | 54,000 |
16 Nov 2005 | USD | 15.27 | 15.3 | 15.1599 | 15.29 | 15.29 | +0.12 (+0.79%) | 27,300 |
15 Nov 2005 | USD | 15.1 | 15.22 | 15.0754 | 15.17 | 15.17 | +0.03 (+0.20%) | 27,900 |
14 Nov 2005 | USD | 15.1 | 15.24 | 15.02 | 15.14 | 15.14 | -0.1 (-0.66%) | 46,600 |
11 Nov 2005 | USD | 15.4 | 15.4 | 15.2 | 15.24 | 15.24 | +0.01 (+0.07%) | 37,200 |
10 Nov 2005 | USD | 15.24 | 15.33 | 15.2 | 15.23 | 15.23 | -0.18 (-1.17%) | 37,500 |
9 Nov 2005 | USD | 15.5 | 15.51 | 15.35 | 15.41 | 15.41 | -0.09 (-0.58%) | 37,800 |
8 Nov 2005 | USD | 15.3 | 15.55 | 15.3 | 15.5 | 15.5 | +0.18 (+1.17%) | 33,400 |
7 Nov 2005 | USD | 15.37 | 15.41 | 15.3 | 15.32 | 15.32 | 0.0 (0.0%) | 41,300 |
4 Nov 2005 | USD | 15.3 | 15.34 | 15.26 | 15.32 | 15.32 | +0.06 (+0.39%) | 27,500 |
3 Nov 2005 | USD | 15.21 | 15.35 | 15.17 | 15.26 | 15.26 | +0.11 (+0.73%) | 49,700 |
2 Nov 2005 | USD | 15.3 | 15.3 | 15.13 | 15.15 | 15.15 | -0.07 (-0.46%) | 48,500 |
1 Nov 2005 | USD | 15.31 | 15.35 | 15.21 | 15.22 | 15.22 | -0.04 (-0.26%) | 71,100 |
31 Oct 2005 | USD | 15.11 | 15.28 | 15.11 | 15.26 | 15.26 | +0.15 (+0.99%) | 47,000 |
28 Oct 2005 | USD | 15.01 | 15.23 | 15.01 | 15.11 | 15.11 | +0.05 (+0.33%) | 34,300 |
27 Oct 2005 | USD | 15.15 | 15.16 | 15.02 | 15.06 | 15.06 | +0.01 (+0.07%) | 33,500 |
26 Oct 2005 | USD | 15.1 | 15.14 | 15.05 | 15.05 | 15.05 | -0.1 (-0.66%) | 53,700 |
25 Oct 2005 | USD | 15.07 | 15.16 | 15.04 | 15.15 | 15.15 | +0.08 (+0.53%) | 56,100 |
24 Oct 2005 | USD | 15.06 | 15.07 | 15 | 15.07 | 15.07 | +0.01 (+0.07%) | 16,200 |
21 Oct 2005 | USD | 15.05 | 15.1 | 14.96 | 15.06 | 15.06 | +0.05 (+0.33%) | 43,100 |
20 Oct 2005 | USD | 14.99 | 15.0699 | 14.92 | 15.01 | 15.01 | +0.01 (+0.07%) | 41,800 |
19 Oct 2005 | USD | 14.99 | 15.17 | 14.99 | 15 | 15 | -0.12 (-0.79%) | 37,500 |
18 Oct 2005 | USD | 15.11 | 15.13 | 14.9801 | 15.12 | 15.12 | +0.08 (+0.53%) | 43,600 |