Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 23.33 | 24.23 | 23.3 | 23.79 | 23.79 | +0.45 (+1.93%) | 87,000 |
1 Nov 2005 | USD | 23.14 | 23.39 | 23.038 | 23.34 | 23.34 | +0.2 (+0.86%) | 52,700 |
31 Oct 2005 | USD | 22.85 | 23.16 | 22.8 | 23.14 | 23.14 | +0.39 (+1.71%) | 41,500 |
28 Oct 2005 | USD | 22.65 | 22.75 | 22.35 | 22.75 | 22.75 | +0.1 (+0.44%) | 25,700 |
27 Oct 2005 | USD | 22.79 | 22.8 | 22.59 | 22.65 | 22.65 | -0.11 (-0.48%) | 18,200 |
26 Oct 2005 | USD | 22.75 | 22.96 | 22.69 | 22.76 | 22.76 | +0.02 (+0.09%) | 30,500 |
25 Oct 2005 | USD | 22.66 | 22.74 | 22.51 | 22.74 | 22.74 | +0.05 (+0.22%) | 50,800 |
24 Oct 2005 | USD | 22.4 | 22.69 | 22.3101 | 22.69 | 22.69 | +0.32 (+1.43%) | 29,900 |
21 Oct 2005 | USD | 22.69 | 22.7001 | 22.21 | 22.37 | 22.37 | -0.3 (-1.32%) | 65,900 |
20 Oct 2005 | USD | 22.76 | 22.8 | 22.45 | 22.6701 | 22.6701 | -0.23 (-1.00%) | 49,700 |
19 Oct 2005 | USD | 22.6 | 22.9 | 22.5 | 22.9 | 22.9 | +0.15 (+0.66%) | 57,600 |
18 Oct 2005 | USD | 22.86 | 23.15 | 22.72 | 22.75 | 22.75 | -0.14 (-0.61%) | 64,000 |
17 Oct 2005 | USD | 22.75 | 22.89 | 22.69 | 22.89 | 22.89 | +0.2 (+0.88%) | 33,000 |
14 Oct 2005 | USD | 22.05 | 22.75 | 22.05 | 22.69 | 22.69 | +0.74 (+3.37%) | 39,800 |
13 Oct 2005 | USD | 22.2 | 22.2 | 21.9 | 21.95 | 21.95 | -0.3 (-1.35%) | 55,500 |
12 Oct 2005 | USD | 22.61 | 22.7 | 22.25 | 22.25 | 22.25 | -0.42 (-1.85%) | 37,500 |
11 Oct 2005 | USD | 22.47 | 22.74 | 22.47 | 22.67 | 22.67 | +0.13 (+0.58%) | 32,300 |
10 Oct 2005 | USD | 22.68 | 22.69 | 22.49 | 22.54 | 22.54 | +0.049 (+0.22%) | 16,400 |
7 Oct 2005 | USD | 22.2 | 22.55 | 22.2 | 22.491 | 22.491 | +0.391 (+1.77%) | 52,200 |
6 Oct 2005 | USD | 22.97 | 22.98 | 22.1 | 22.1 | 22.1 | -0.96 (-4.16%) | 63,700 |
5 Oct 2005 | USD | 23.5 | 23.52 | 23.05 | 23.06 | 23.06 | -0.46 (-1.96%) | 67,600 |
4 Oct 2005 | USD | 23.72 | 23.94 | 23.51 | 23.52 | 23.52 | -0.18 (-0.76%) | 57,200 |
3 Oct 2005 | USD | 23.39 | 23.75 | 23.39 | 23.7 | 23.7 | +0.28 (+1.20%) | 30,600 |
30 Sep 2005 | USD | 23.49 | 23.75 | 23.38 | 23.42 | 23.42 | -0.07 (-0.30%) | 47,400 |
29 Sep 2005 | USD | 23.26 | 23.49 | 23.26 | 23.49 | 23.49 | +0.17 (+0.73%) | 31,000 |
28 Sep 2005 | USD | 23 | 23.34 | 22.98 | 23.32 | 23.32 | +0.32 (+1.39%) | 41,600 |
27 Sep 2005 | USD | 22.88 | 23.05 | 22.76 | 23 | 23 | +0.1 (+0.44%) | 83,300 |
26 Sep 2005 | USD | 22.77 | 22.94 | 22.7 | 22.9 | 22.9 | +0.18 (+0.79%) | 90,300 |
23 Sep 2005 | USD | 22.9 | 22.94 | 22.62 | 22.72 | 22.72 | -0.19 (-0.83%) | 119,700 |
22 Sep 2005 | USD | 22.75 | 22.95 | 22.72 | 22.91 | 22.91 | +0.01 (+0.04%) | 92,100 |