Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 16.79 | 17 | 16.77 | 16.86 | 16.86 | +0.11 (+0.66%) | 236,200 |
1 Nov 2005 | USD | 16.75 | 16.84 | 16.69 | 16.75 | 16.75 | -0.03 (-0.18%) | 251,300 |
31 Oct 2005 | USD | 17 | 17 | 16.76 | 16.78 | 16.78 | -0.19 (-1.12%) | 246,400 |
28 Oct 2005 | USD | 16.92 | 17.05 | 16.9 | 16.97 | 16.97 | +0.07 (+0.41%) | 224,900 |
27 Oct 2005 | USD | 16.98 | 16.99 | 16.9 | 16.9 | 16.9 | -0.11 (-0.65%) | 148,000 |
26 Oct 2005 | USD | 17.1 | 17.2 | 16.97 | 17.01 | 17.01 | -0.17 (-0.99%) | 251,400 |
25 Oct 2005 | USD | 17.1 | 17.22 | 17.08 | 17.18 | 17.18 | +0.1 (+0.59%) | 387,100 |
24 Oct 2005 | USD | 17.08 | 17.22 | 16.97 | 17.08 | 17.08 | +0.02 (+0.12%) | 259,900 |
21 Oct 2005 | USD | 16.6 | 17.17 | 16.6 | 17.06 | 17.06 | +0.34 (+2.03%) | 585,600 |
20 Oct 2005 | USD | 16.75 | 16.94 | 16.64 | 16.72 | 16.72 | +0.08 (+0.48%) | 386,800 |
19 Oct 2005 | USD | 16.28 | 16.69 | 16.251 | 16.64 | 16.64 | +0.36 (+2.21%) | 422,000 |
18 Oct 2005 | USD | 16.41 | 16.53 | 16.16 | 16.28 | 16.28 | -0.18 (-1.09%) | 453,700 |
17 Oct 2005 | USD | 16.53 | 16.65 | 16.46 | 16.46 | 16.46 | -0.14 (-0.84%) | 372,900 |
14 Oct 2005 | USD | 16.68 | 16.75 | 16.51 | 16.6 | 16.6 | -0.04 (-0.24%) | 334,800 |
13 Oct 2005 | USD | 16.95 | 16.95 | 16.52 | 16.64 | 16.64 | -0.32 (-1.89%) | 391,200 |
12 Oct 2005 | USD | 17.3 | 17.32 | 16.88 | 16.96 | 16.96 | -0.41 (-2.36%) | 458,800 |
11 Oct 2005 | USD | 17.49 | 17.49 | 17.21 | 17.37 | 17.37 | -0.12 (-0.69%) | 340,100 |
10 Oct 2005 | USD | 17.52 | 17.64 | 17.47 | 17.49 | 17.49 | -0.04 (-0.23%) | 193,300 |
7 Oct 2005 | USD | 17.75 | 17.75 | 17.51 | 17.53 | 17.53 | -0.22 (-1.24%) | 262,300 |
6 Oct 2005 | USD | 17.45 | 17.8 | 17.43 | 17.75 | 17.75 | +0.27 (+1.54%) | 816,400 |
5 Oct 2005 | USD | 17.38 | 17.57 | 17.38 | 17.48 | 17.48 | +0.08 (+0.46%) | 278,400 |
4 Oct 2005 | USD | 17.31 | 17.42 | 17.28 | 17.4 | 17.4 | +0.14 (+0.81%) | 263,300 |
3 Oct 2005 | USD | 17.16 | 17.35 | 17.15 | 17.26 | 17.26 | +0.09 (+0.52%) | 285,100 |
30 Sep 2005 | USD | 17.24 | 17.24 | 17.15 | 17.17 | 17.17 | -0.01 (-0.06%) | 205,500 |
29 Sep 2005 | USD | 17.16 | 17.27 | 17.14 | 17.18 | 17.18 | +0.03 (+0.17%) | 272,500 |
28 Sep 2005 | USD | 17.14 | 17.38 | 17.12 | 17.15 | 17.15 | -0.02 (-0.12%) | 345,100 |
27 Sep 2005 | USD | 17.25 | 17.25 | 17.06 | 17.17 | 17.17 | -0.07 (-0.41%) | 523,500 |
26 Sep 2005 | USD | 17.42 | 17.45 | 17.23 | 17.24 | 17.24 | -0.18 (-1.03%) | 324,700 |
23 Sep 2005 | USD | 17.55 | 17.57 | 17.35 | 17.42 | 17.42 | -0.14 (-0.80%) | 325,700 |
22 Sep 2005 | USD | 17.56 | 17.63 | 17.54 | 17.56 | 17.56 | 0.0 (0.0%) | 277,000 |