Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2005 | USD | 14.32 | 14.32 | 13.935 | 14.11 | 7.055 | -0.265 (-1.84%) | 97,600 |
25 Nov 2005 | USD | 14.335 | 14.465 | 14.295 | 14.375 | 7.1875 | +0.005 (+0.03%) | 17,600 |
24 Nov 2005 | USD | 14.37 | 14.37 | 14.37 | 14.37 | 7.185 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 14.255 | 14.495 | 14.255 | 14.37 | 7.185 | -0.005 (-0.03%) | 216,800 |
22 Nov 2005 | USD | 14.375 | 14.45 | 14.3 | 14.375 | 7.1875 | -0.065 (-0.45%) | 199,400 |
21 Nov 2005 | USD | 14.45 | 14.495 | 14.32 | 14.44 | 7.22 | -0.01 (-0.07%) | 118,000 |
18 Nov 2005 | USD | 14.175 | 14.5 | 14.04 | 14.45 | 7.225 | +0.375 (+2.66%) | 147,200 |
17 Nov 2005 | USD | 14.155 | 14.155 | 13.925 | 14.075 | 7.0375 | +0.175 (+1.26%) | 262,800 |
16 Nov 2005 | USD | 13.75 | 14.1 | 13.75 | 13.9 | 6.95 | +0.125 (+0.91%) | 546,000 |
15 Nov 2005 | USD | 14.01 | 14.075 | 13.63 | 13.775 | 6.8875 | -0.255 (-1.82%) | 358,200 |
14 Nov 2005 | USD | 14.205 | 14.385 | 13.89 | 14.03 | 7.015 | -0.305 (-2.13%) | 357,600 |
11 Nov 2005 | USD | 14.575 | 14.575 | 14.265 | 14.335 | 7.1675 | -0.29 (-1.98%) | 268,600 |
10 Nov 2005 | USD | 14.58 | 14.665 | 14.55 | 14.625 | 7.3125 | -0.115 (-0.78%) | 254,000 |
9 Nov 2005 | USD | 14.84 | 14.87 | 14.67 | 14.74 | 7.37 | -0.17 (-1.14%) | 152,800 |
8 Nov 2005 | USD | 14.8 | 14.95 | 14.745 | 14.91 | 7.455 | +0.115 (+0.78%) | 157,800 |
7 Nov 2005 | USD | 14.52 | 14.8 | 14.52 | 14.795 | 7.3975 | +0.215 (+1.47%) | 299,000 |
4 Nov 2005 | USD | 14.47 | 14.61 | 14.3 | 14.58 | 7.29 | +0.06 (+0.41%) | 207,800 |
3 Nov 2005 | USD | 14.155 | 14.65 | 14.155 | 14.52 | 7.26 | +0.365 (+2.58%) | 432,400 |
2 Nov 2005 | USD | 13.81 | 14.223 | 13.81 | 14.155 | 7.0775 | +0.195 (+1.40%) | 77,800 |
1 Nov 2005 | USD | 13.54 | 14.31 | 13.5 | 13.96 | 6.98 | +0.24 (+1.75%) | 262,600 |
31 Oct 2005 | USD | 13.965 | 14 | 13.57 | 13.72 | 6.86 | -0.31 (-2.21%) | 305,000 |
28 Oct 2005 | USD | 14.05 | 14.25 | 13.95 | 14.03 | 7.015 | +0.005 (+0.04%) | 174,400 |
27 Oct 2005 | USD | 14.715 | 14.825 | 13.985 | 14.025 | 7.0125 | -0.79 (-5.33%) | 167,200 |
26 Oct 2005 | USD | 14.625 | 15.605 | 14.54 | 14.815 | 7.4075 | +0.315 (+2.17%) | 473,600 |
25 Oct 2005 | USD | 14.345 | 14.505 | 14.175 | 14.5 | 7.25 | +0.05 (+0.35%) | 177,400 |
24 Oct 2005 | USD | 14.68 | 14.715 | 14.345 | 14.45 | 7.225 | -0.23 (-1.57%) | 420,000 |
21 Oct 2005 | USD | 14.805 | 14.915 | 14.42 | 14.68 | 7.34 | -0.23 (-1.54%) | 254,800 |
20 Oct 2005 | USD | 14.605 | 14.995 | 14.54 | 14.91 | 7.455 | +0.195 (+1.33%) | 299,800 |
19 Oct 2005 | USD | 13.52 | 14.81 | 13.52 | 14.715 | 7.3575 | +1.04 (+7.61%) | 287,000 |
18 Oct 2005 | USD | 13.3 | 13.775 | 13.275 | 13.675 | 6.8375 | +0.42 (+3.17%) | 205,800 |