Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | USD | 15.45 | 17.29 | 15.45 | 16.8 | 16.8 | +1.2 (+7.69%) | 579,159 |
25 Oct 2005 | USD | 15.45 | 15.83 | 14.9 | 15.6 | 15.6 | +0.16 (+1.04%) | 280,411 |
24 Oct 2005 | USD | 15.31 | 15.6155 | 15.26 | 15.44 | 15.44 | +0.13 (+0.85%) | 4,853 |
21 Oct 2005 | USD | 15.41 | 15.79 | 15.31 | 15.31 | 15.31 | -0.14 (-0.91%) | 186,755 |
20 Oct 2005 | USD | 15.321 | 16.22 | 15.3 | 15.45 | 15.45 | -0.05 (-0.32%) | 196,090 |
19 Oct 2005 | USD | 14.95 | 15.74 | 14.75 | 15.5 | 15.5 | +0.6 (+4.03%) | 33,946 |
18 Oct 2005 | USD | 14.68 | 15 | 14.55 | 14.9 | 14.9 | +0.15 (+1.02%) | 51,559 |
17 Oct 2005 | USD | 14.874 | 14.99 | 14.5 | 14.75 | 14.75 | +0.16 (+1.10%) | 17,789 |
14 Oct 2005 | USD | 14.95 | 15.1 | 14.59 | 14.59 | 14.59 | -0.2 (-1.35%) | 135,057 |
13 Oct 2005 | USD | 14.07 | 14.9545 | 14.07 | 14.79 | 14.79 | +0.68 (+4.82%) | 75,060 |
12 Oct 2005 | USD | 14 | 14.13 | 14 | 14.11 | 14.11 | -0.04 (-0.28%) | 322,479 |
11 Oct 2005 | USD | 14.06 | 14.28 | 14 | 14.15 | 14.15 | +0.05 (+0.35%) | 155,405 |
10 Oct 2005 | USD | 14 | 14.28 | 14 | 14.1 | 14.1 | -0.01 (-0.07%) | 241,150 |
7 Oct 2005 | USD | 14.2 | 14.23 | 14 | 14.11 | 14.11 | -0.19 (-1.33%) | 274,250 |
6 Oct 2005 | USD | 14.14 | 14.5 | 14 | 14.3 | 14.3 | +0.09 (+0.63%) | 114,663 |
5 Oct 2005 | USD | 14.5 | 14.6 | 14 | 14.21 | 14.21 | +0.21 (+1.50%) | 134,082 |
4 Oct 2005 | USD | 15 | 15 | 14 | 14 | 14 | -0.75 (-5.08%) | 536,376 |
3 Oct 2005 | USD | 15.25 | 15.47 | 14.4 | 14.75 | 14.75 | -0.5 (-3.28%) | 730,654 |
30 Sep 2005 | USD | 12.27 | 15.71 | 12.01 | 15.25 | 15.25 | 0.0 (0.0%) | 5,356,823 |