Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | USD | 15.51 | 15.82 | 15 | 15.19 | 154,796.0646 | -0.31 (-2%) | 7 |
25 Oct 2005 | USD | 15.6 | 16.0899 | 15.5 | 15.5 | 157,955.168 | -0.19 (-1.21%) | 4 |
24 Oct 2005 | USD | 15.7 | 15.9 | 15.6 | 15.69 | 159,891.3926 | +0.04 (+0.26%) | 2 |
21 Oct 2005 | USD | 15.7 | 15.89 | 15.35 | 15.65 | 159,483.7664 | +0.14 (+0.90%) | 3 |
20 Oct 2005 | USD | 15.67 | 16.09 | 15.46 | 15.51 | 158,057.0746 | -0.08 (-0.51%) | 3 |
19 Oct 2005 | USD | 15.64 | 15.75 | 15.32 | 15.59 | 158,872.327 | -0.05 (-0.32%) | 5 |
18 Oct 2005 | USD | 16 | 16.1 | 15.55 | 15.64 | 159,381.8598 | -0.52 (-3.22%) | 3 |
17 Oct 2005 | USD | 15.91 | 16.4 | 15.86 | 16.16 | 164,681.001 | -0.15 (-0.92%) | 2 |
14 Oct 2005 | USD | 16.34 | 16.39 | 15.8 | 16.31 | 166,209.5994 | -0.149 (-0.91%) | 4 |
13 Oct 2005 | USD | 17.5 | 17.5 | 15.8 | 16.4595 | 167,733.1024 | -0.49 (-2.89%) | 4 |
12 Oct 2005 | USD | 16.86 | 17.5 | 16.8 | 16.95 | 172,731.6192 | -0.79 (-4.45%) | 7 |
11 Oct 2005 | USD | 17.67 | 17.85 | 16.9 | 17.74 | 180,782.2374 | +0.27 (+1.55%) | 9 |
10 Oct 2005 | USD | 16.6 | 17.58 | 16.5 | 17.47 | 178,030.7603 | +0.97 (+5.88%) | 7 |
7 Oct 2005 | USD | 16.64 | 16.75 | 16.27 | 16.5 | 168,145.824 | +0.38 (+2.36%) | 6 |
6 Oct 2005 | USD | 15.89 | 16.8499 | 15.89 | 16.12 | 164,273.3747 | +0.17 (+1.07%) | 8 |
5 Oct 2005 | USD | 16.95 | 17.2 | 15.17 | 15.95 | 162,540.9632 | -1.13 (-6.62%) | 13 |
4 Oct 2005 | USD | 17 | 17.3 | 16.96 | 17.08 | 174,056.4045 | -0.12 (-0.70%) | 3 |
3 Oct 2005 | USD | 17.23 | 17.5 | 16.98 | 17.2 | 175,279.2832 | +0.05 (+0.29%) | 4 |
30 Sep 2005 | USD | 16.85 | 17.29 | 16.75 | 17.15 | 174,769.7504 | 0.0 (0.0%) | 5 |
29 Sep 2005 | USD | 17.5 | 17.8 | 16.51 | 17.15 | 174,769.7504 | -0.42 (-2.39%) | 9 |
28 Sep 2005 | USD | 17.45 | 17.73 | 17.3165 | 17.57 | 179,049.8259 | +0.16 (+0.92%) | 6 |
27 Sep 2005 | USD | 17.01 | 17.49 | 16.81 | 17.41 | 177,419.321 | +0.39 (+2.29%) | 7 |
26 Sep 2005 | USD | 17 | 17.4 | 16.64 | 17.02 | 173,444.9651 | +0.46 (+2.78%) | 12 |
23 Sep 2005 | USD | 16.34 | 16.72 | 15.93 | 16.56 | 168,757.2634 | +0.56 (+3.50%) | 7 |
22 Sep 2005 | USD | 16 | 16.18 | 15.7 | 16 | 163,050.496 | +0.01 (+0.06%) | 6 |
21 Sep 2005 | USD | 15.64 | 16.26 | 15.55 | 15.99 | 162,948.5894 | +0.47 (+3.03%) | 8 |
20 Sep 2005 | USD | 15.77 | 15.94 | 15.43 | 15.52 | 158,158.9811 | -0.18 (-1.15%) | 12 |
19 Sep 2005 | USD | 15.78 | 15.9 | 15.5 | 15.7 | 159,993.2992 | +0.21 (+1.36%) | 13 |
16 Sep 2005 | USD | 16.32 | 16.5 | 15.19 | 15.49 | 157,853.2614 | -0.71 (-4.38%) | 23 |
15 Sep 2005 | USD | 15.54 | 16.24 | 15.51 | 16.2 | 165,088.6272 | +0.7 (+4.52%) | 21 |