Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2005 | USD | 16.86 | 16.87 | 16.73 | 16.83 | 16.83 | -0.61 (-3.50%) | 114,200 |
3 Nov 2005 | USD | 17.48 | 17.61 | 17.42 | 17.44 | 17.44 | 0.0 (0.0%) | 70,800 |
2 Nov 2005 | USD | 17.54 | 17.54 | 17.3 | 17.44 | 17.44 | -0.13 (-0.74%) | 65,800 |
1 Nov 2005 | USD | 17.55 | 17.58 | 17.41 | 17.57 | 17.57 | +0.27 (+1.56%) | 82,600 |
31 Oct 2005 | USD | 17.2 | 17.42 | 17.2 | 17.3 | 17.3 | -0.01 (-0.06%) | 90,100 |
28 Oct 2005 | USD | 17.17 | 17.33 | 16.91 | 17.31 | 17.31 | +0.38 (+2.24%) | 91,200 |
27 Oct 2005 | USD | 17.2 | 17.25 | 16.77 | 16.93 | 16.93 | +0.07 (+0.42%) | 101,100 |
26 Oct 2005 | USD | 16.99 | 17 | 16.83 | 16.86 | 16.86 | -0.24 (-1.40%) | 41,300 |
25 Oct 2005 | USD | 16.96 | 17.16 | 16.96 | 17.1 | 17.1 | +0.33 (+1.97%) | 154,500 |
24 Oct 2005 | USD | 16.65 | 16.8 | 16.65 | 16.77 | 16.77 | +0.01 (+0.06%) | 128,100 |
21 Oct 2005 | USD | 16.8 | 16.84 | 16.7 | 16.76 | 16.76 | +0.1 (+0.60%) | 88,000 |
20 Oct 2005 | USD | 16.81 | 16.88 | 16.61 | 16.66 | 16.66 | -0.43 (-2.52%) | 74,100 |
19 Oct 2005 | USD | 16.9 | 17.1 | 16.7901 | 17.09 | 17.09 | -0.07 (-0.41%) | 123,900 |
18 Oct 2005 | USD | 17.11 | 17.24 | 17.0701 | 17.16 | 17.16 | -0.14 (-0.81%) | 65,200 |
17 Oct 2005 | USD | 17.26 | 17.45 | 17.26 | 17.3 | 17.3 | -0.26 (-1.48%) | 63,700 |
14 Oct 2005 | USD | 17.49 | 17.6 | 17.301 | 17.56 | 17.56 | -0.39 (-2.17%) | 178,300 |
13 Oct 2005 | USD | 17.83 | 17.95 | 17.66 | 17.95 | 17.95 | +0.12 (+0.67%) | 68,400 |
12 Oct 2005 | USD | 17.9 | 18.06 | 17.77 | 17.83 | 17.83 | -0.24 (-1.33%) | 92,300 |
11 Oct 2005 | USD | 18.28 | 18.28 | 18.01 | 18.07 | 18.07 | +0.35 (+1.98%) | 159,000 |
10 Oct 2005 | USD | 17.81 | 17.82 | 17.66 | 17.72 | 17.72 | -0.08 (-0.45%) | 167,600 |
7 Oct 2005 | USD | 17.77 | 17.86 | 17.65 | 17.8 | 17.8 | +0.03 (+0.17%) | 61,900 |
6 Oct 2005 | USD | 18 | 18.15 | 17.64 | 17.77 | 17.77 | -0.66 (-3.58%) | 108,000 |
5 Oct 2005 | USD | 18.78 | 18.78 | 18.39 | 18.43 | 18.43 | +0.01 (+0.05%) | 128,400 |
4 Oct 2005 | USD | 18.34 | 18.65 | 18.34 | 18.42 | 18.42 | +0.22 (+1.21%) | 156,700 |
3 Oct 2005 | USD | 18.2 | 18.23 | 18.08 | 18.2 | 18.2 | +0.22 (+1.22%) | 80,900 |
30 Sep 2005 | USD | 17.99 | 18 | 17.85 | 17.98 | 17.98 | -0.56 (-3.02%) | 139,900 |
29 Sep 2005 | USD | 18.39 | 18.54 | 18.22 | 18.54 | 18.54 | +0.22 (+1.20%) | 151,900 |
28 Sep 2005 | USD | 18.1 | 18.38 | 18.1 | 18.32 | 18.32 | +0.24 (+1.33%) | 148,800 |
27 Sep 2005 | USD | 18.25 | 18.25 | 17.88 | 18.08 | 18.08 | -0.52 (-2.80%) | 1,338,600 |
26 Sep 2005 | USD | 18.56 | 18.64 | 18.4 | 18.6 | 18.6 | +0.52 (+2.88%) | 225,000 |