Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | USD | 17.12 | 17.4 | 17.06 | 17.17 | 17.17 | -0.11 (-0.64%) | 37,200 |
19 Oct 2005 | USD | 17.25 | 17.38 | 17.2 | 17.28 | 17.28 | -0.17 (-0.97%) | 58,600 |
18 Oct 2005 | USD | 17.45 | 17.6 | 17.29 | 17.45 | 17.45 | +0.02 (+0.11%) | 82,600 |
17 Oct 2005 | USD | 17.64 | 17.64 | 17.08 | 17.43 | 17.43 | -0.17 (-0.97%) | 67,500 |
14 Oct 2005 | USD | 17.75 | 17.77 | 17.5 | 17.6 | 17.6 | -0.09 (-0.51%) | 50,200 |
13 Oct 2005 | USD | 17.72 | 17.82 | 17.64 | 17.69 | 17.69 | -0.19 (-1.06%) | 104,900 |
12 Oct 2005 | USD | 17.93 | 18.0299 | 17.7 | 17.88 | 17.88 | -0.08 (-0.45%) | 32,100 |
11 Oct 2005 | USD | 17.84 | 18.02 | 17.79 | 17.96 | 17.96 | +0.12 (+0.67%) | 33,100 |
10 Oct 2005 | USD | 17.76 | 17.849 | 17.62 | 17.84 | 17.84 | +0.11 (+0.62%) | 33,000 |
7 Oct 2005 | USD | 17.82 | 17.82 | 17.65 | 17.73 | 17.73 | -0.02 (-0.11%) | 23,100 |
6 Oct 2005 | USD | 17.85 | 17.95 | 17.72 | 17.75 | 17.75 | -0.35 (-1.93%) | 105,000 |
5 Oct 2005 | USD | 17.93 | 18.12 | 17.88 | 18.1 | 18.1 | +0.17 (+0.95%) | 31,200 |
4 Oct 2005 | USD | 17.96 | 18.11 | 17.85 | 17.93 | 17.93 | -0.12 (-0.66%) | 51,700 |
3 Oct 2005 | USD | 17.95 | 18.08 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 34,200 |
30 Sep 2005 | USD | 17.99 | 18.03 | 17.9 | 18 | 18 | +0.02 (+0.11%) | 26,600 |
29 Sep 2005 | USD | 17.89 | 17.98 | 17.85 | 17.98 | 17.98 | +0.08 (+0.45%) | 65,100 |
28 Sep 2005 | USD | 18.02 | 18.02 | 17.8 | 17.9 | 17.9 | -0.13 (-0.72%) | 83,900 |
27 Sep 2005 | USD | 18.2 | 18.2 | 17.87 | 18.03 | 18.03 | -0.04 (-0.22%) | 73,000 |
26 Sep 2005 | USD | 18.15 | 18.27 | 18.02 | 18.07 | 18.07 | -0.01 (-0.06%) | 53,900 |
23 Sep 2005 | USD | 18.1 | 18.18 | 18 | 18.08 | 18.08 | +0.01 (+0.06%) | 50,600 |
22 Sep 2005 | USD | 18.06 | 18.15 | 18.01 | 18.07 | 18.07 | -0.01 (-0.06%) | 64,400 |
21 Sep 2005 | USD | 18.25 | 18.26 | 18.01 | 18.08 | 18.08 | -0.1 (-0.55%) | 48,500 |
20 Sep 2005 | USD | 18.18 | 18.25 | 18.09 | 18.18 | 18.18 | +0.06 (+0.33%) | 53,700 |
19 Sep 2005 | USD | 18.19 | 18.35 | 18.11 | 18.12 | 18.12 | -0.17 (-0.93%) | 40,500 |
16 Sep 2005 | USD | 18.32 | 18.64 | 18.25 | 18.29 | 18.29 | +0.03 (+0.16%) | 100,700 |
15 Sep 2005 | USD | 18.35 | 18.4 | 18.16 | 18.26 | 18.26 | -0.14 (-0.76%) | 40,700 |
14 Sep 2005 | USD | 18.39 | 18.4 | 18.25 | 18.4 | 18.4 | +0.08 (+0.44%) | 30,900 |
13 Sep 2005 | USD | 18.14 | 18.35 | 18.13 | 18.32 | 18.32 | +0.12 (+0.66%) | 37,700 |
12 Sep 2005 | USD | 18.15 | 18.25 | 18.09 | 18.2 | 18.2 | +0.04 (+0.22%) | 36,100 |
9 Sep 2005 | USD | 18.2 | 18.26 | 18.04 | 18.16 | 18.16 | +0.01 (+0.06%) | 33,800 |