Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | USD | 34 | 34.15 | 33.99 | 34.15 | 17.075 | +0.11 (+0.32%) | 1,300 |
28 Oct 2005 | USD | 34 | 34.04 | 34 | 34.04 | 17.02 | +0.04 (+0.12%) | 20,756 |
27 Oct 2005 | USD | 34 | 34 | 33.95 | 34 | 17 | -0.002 (-0.01%) | 21,182 |
26 Oct 2005 | USD | 33.9 | 34.002 | 33.9 | 34.002 | 17.001 | +0.012 (+0.04%) | 200 |
25 Oct 2005 | USD | 34.049 | 34.05 | 33.81 | 33.99 | 16.995 | +0.23 (+0.68%) | 2,982 |
24 Oct 2005 | USD | 33.75 | 33.76 | 33.75 | 33.76 | 16.88 | -0.04 (-0.12%) | 200 |
21 Oct 2005 | USD | 33.8 | 33.8 | 33.8 | 33.8 | 16.9 | +0.04 (+0.12%) | 100 |
20 Oct 2005 | USD | 33.85 | 33.85 | 33.76 | 33.76 | 16.88 | -0.23 (-0.68%) | 400 |
19 Oct 2005 | USD | 34.23 | 34.23 | 33.71 | 33.99 | 16.995 | +0.49 (+1.46%) | 8,545 |
18 Oct 2005 | USD | 33.5 | 33.5 | 33.5 | 33.5 | 16.75 | 0.0 (0.0%) | 0 |
17 Oct 2005 | USD | 34 | 34 | 33.5 | 33.5 | 16.75 | -0.15 (-0.45%) | 2,900 |
14 Oct 2005 | USD | 33.65 | 33.65 | 33.65 | 33.65 | 16.825 | 0.0 (0.0%) | 0 |
13 Oct 2005 | USD | 33.65 | 33.65 | 33.65 | 33.65 | 16.825 | 0.0 (0.0%) | 0 |
12 Oct 2005 | USD | 33.65 | 33.65 | 33.65 | 33.65 | 16.825 | -0.05 (-0.15%) | 400 |
11 Oct 2005 | USD | 33.8 | 33.81 | 33.7 | 33.7 | 16.85 | -0.15 (-0.44%) | 800 |
10 Oct 2005 | USD | 34.05 | 34.05 | 33.85 | 33.85 | 16.925 | +0.33 (+0.98%) | 4,800 |
7 Oct 2005 | USD | 33.75 | 33.96 | 33.52 | 33.52 | 16.76 | -0.33 (-0.97%) | 4,706 |
6 Oct 2005 | USD | 34.1 | 34.1 | 33.85 | 33.85 | 16.925 | -0.25 (-0.73%) | 2,080 |
5 Oct 2005 | USD | 34.5 | 34.5 | 34.1001 | 34.1001 | 17.05 | -0.2 (-0.58%) | 463 |
4 Oct 2005 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 17.15 | 0.0 (0.0%) | 0 |
3 Oct 2005 | USD | 34.5 | 34.5 | 34.3 | 34.3 | 17.15 | -0.2 (-0.58%) | 1,007 |
30 Sep 2005 | USD | 34.5 | 34.5 | 34.2705 | 34.5 | 17.25 | 0.0 (0.0%) | 514 |
29 Sep 2005 | USD | 34.5 | 34.749 | 34.4 | 34.5 | 17.25 | -0.25 (-0.72%) | 8,428 |
28 Sep 2005 | USD | 34.75 | 34.75 | 34.65 | 34.75 | 17.375 | +0.25 (+0.72%) | 700 |
27 Sep 2005 | USD | 34.5 | 34.57 | 34.5 | 34.5 | 17.25 | 0.0 (0.0%) | 8,281 |
26 Sep 2005 | USD | 34.01 | 34.5 | 34.01 | 34.5 | 17.25 | +0.37 (+1.08%) | 1,441 |
23 Sep 2005 | USD | 34 | 34.13 | 34 | 34.13 | 17.065 | +0.12 (+0.35%) | 800 |
22 Sep 2005 | USD | 34 | 34.04 | 34 | 34.01 | 17.005 | -0.04 (-0.12%) | 1,400 |
21 Sep 2005 | USD | 34.15 | 34.15 | 34.04 | 34.05 | 17.025 | -0.12 (-0.35%) | 809 |
20 Sep 2005 | USD | 34 | 34.17 | 34 | 34.17 | 17.085 | +0.08 (+0.23%) | 1,700 |