Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 13.95 | 13.97 | 13.7 | 13.8 | 13.8 | -0.13 (-0.93%) | 124,400 |
1 Nov 2005 | USD | 13.97 | 13.99 | 13.86 | 13.93 | 13.93 | -0.09 (-0.64%) | 176,800 |
31 Oct 2005 | USD | 13.96 | 14.05 | 13.87 | 14.02 | 14.02 | +0.07 (+0.50%) | 98,300 |
28 Oct 2005 | USD | 13.8 | 14.15 | 13.76 | 13.95 | 13.95 | +0.2 (+1.45%) | 362,900 |
27 Oct 2005 | USD | 12.65 | 14.05 | 12.64 | 13.75 | 13.75 | +1.09 (+8.61%) | 543,000 |
26 Oct 2005 | USD | 13 | 13 | 12.25 | 12.66 | 12.66 | -0.44 (-3.36%) | 693,200 |
25 Oct 2005 | USD | 13.7 | 13.7 | 12.84 | 13.1 | 13.1 | -0.65 (-4.73%) | 439,300 |
24 Oct 2005 | USD | 13.87 | 13.94 | 13.69 | 13.75 | 13.75 | -0.13 (-0.94%) | 247,000 |
21 Oct 2005 | USD | 13.96 | 14 | 13.72 | 13.88 | 13.88 | -0.08 (-0.57%) | 188,300 |
20 Oct 2005 | USD | 14.05 | 14.14 | 13.95 | 13.96 | 13.96 | -0.09 (-0.64%) | 103,900 |
19 Oct 2005 | USD | 14.1 | 14.12 | 14.05 | 14.05 | 14.05 | -0.1 (-0.71%) | 21,500 |
18 Oct 2005 | USD | 14.1 | 14.21 | 14.09 | 14.15 | 14.15 | +0.03 (+0.21%) | 98,000 |
17 Oct 2005 | USD | 14.18 | 14.2 | 14.05 | 14.12 | 14.12 | +0.02 (+0.14%) | 179,200 |
14 Oct 2005 | USD | 14.05 | 14.15 | 14.05 | 14.1 | 14.1 | +0.05 (+0.36%) | 122,400 |
13 Oct 2005 | USD | 14.1 | 14.1 | 13.95 | 14.05 | 14.05 | -0.08 (-0.57%) | 356,100 |
12 Oct 2005 | USD | 14.3 | 14.3 | 13.88 | 14.13 | 14.13 | -0.17 (-1.19%) | 934,600 |
11 Oct 2005 | USD | 14.43 | 14.43 | 14.15 | 14.3 | 14.3 | -0.03 (-0.21%) | 105,400 |
10 Oct 2005 | USD | 14.3 | 14.36 | 14.24 | 14.33 | 14.33 | +0.03 (+0.21%) | 148,500 |
7 Oct 2005 | USD | 14.27 | 14.31 | 14.1 | 14.3 | 14.3 | +0.03 (+0.21%) | 290,400 |
6 Oct 2005 | USD | 14.25 | 14.27 | 14.15 | 14.27 | 14.27 | +0.02 (+0.14%) | 167,800 |
5 Oct 2005 | USD | 14.28 | 14.45 | 14.25 | 14.25 | 14.25 | +0.02 (+0.14%) | 290,600 |
4 Oct 2005 | USD | 14.12 | 14.3 | 14.11 | 14.23 | 14.23 | +0.16 (+1.14%) | 360,700 |
3 Oct 2005 | USD | 14.1 | 14.13 | 14.02 | 14.07 | 14.07 | -0.03 (-0.21%) | 423,500 |
30 Sep 2005 | USD | 14.03 | 14.26 | 14.01 | 14.1 | 14.1 | +0.09 (+0.64%) | 239,200 |
29 Sep 2005 | USD | 14.65 | 14.65 | 14 | 14.01 | 14.01 | -0.64 (-4.37%) | 1,660,200 |
28 Sep 2005 | USD | 14.75 | 14.93 | 14.57 | 14.65 | 14.65 | -0.1 (-0.68%) | 403,200 |
27 Sep 2005 | USD | 15 | 15.01 | 14.65 | 14.75 | 14.75 | -0.25 (-1.67%) | 1,101,800 |
26 Sep 2005 | USD | 14.86 | 15.09 | 14.85 | 15 | 15 | +0.04 (+0.27%) | 1,077,000 |
23 Sep 2005 | USD | 15.22 | 15.74 | 14.76 | 14.96 | 14.96 | 0.0 (0.0%) | 11,372,200 |