Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 17.19 | 17.31 | 17.15 | 17.23 | 17.23 | +0.06 (+0.35%) | 84,300 |
1 Nov 2005 | USD | 17.12 | 17.19 | 17.11 | 17.17 | 17.17 | +0.03 (+0.18%) | 45,900 |
31 Oct 2005 | USD | 17.11 | 17.14 | 17.08 | 17.14 | 17.14 | +0.04 (+0.23%) | 50,300 |
28 Oct 2005 | USD | 17.1 | 17.12 | 17.06 | 17.1 | 17.1 | +0.04 (+0.23%) | 47,900 |
27 Oct 2005 | USD | 17.17 | 17.17 | 17.0601 | 17.0601 | 17.0601 | -0.09 (-0.52%) | 65,700 |
26 Oct 2005 | USD | 17.11 | 17.18 | 17.09 | 17.15 | 17.15 | +0.05 (+0.29%) | 55,800 |
25 Oct 2005 | USD | 17.08 | 17.23 | 17.05 | 17.1 | 17.1 | +0.03 (+0.18%) | 85,500 |
24 Oct 2005 | USD | 17.07 | 17.12 | 17.05 | 17.07 | 17.07 | +0.04 (+0.23%) | 49,000 |
21 Oct 2005 | USD | 17.05 | 17.06 | 16.95 | 17.03 | 17.03 | +0.01 (+0.06%) | 62,300 |
20 Oct 2005 | USD | 16.94 | 17.02 | 16.9127 | 17.02 | 17.02 | +0.05 (+0.29%) | 57,700 |
19 Oct 2005 | USD | 17 | 17.07 | 16.93 | 16.97 | 16.97 | -0.04 (-0.24%) | 72,000 |
18 Oct 2005 | USD | 16.99 | 17.08 | 16.97 | 17.01 | 17.01 | -0.04 (-0.23%) | 77,000 |
17 Oct 2005 | USD | 17.16 | 17.189 | 17.05 | 17.05 | 17.05 | -0.17 (-0.99%) | 59,100 |
14 Oct 2005 | USD | 17.1 | 17.23 | 17.09 | 17.22 | 17.22 | +0.1 (+0.58%) | 58,900 |
13 Oct 2005 | USD | 17.17 | 17.2509 | 17.09 | 17.12 | 17.12 | -0.36 (-2.06%) | 63,200 |
12 Oct 2005 | USD | 17.45 | 17.5664 | 17.4 | 17.48 | 17.48 | -0.09 (-0.51%) | 51,800 |
11 Oct 2005 | USD | 17.51 | 17.57 | 17.43 | 17.57 | 17.57 | +0.02 (+0.11%) | 45,200 |
10 Oct 2005 | USD | 17.5 | 17.69 | 17.4636 | 17.55 | 17.55 | +0.1 (+0.57%) | 59,300 |
7 Oct 2005 | USD | 17.42 | 17.54 | 17.41 | 17.45 | 17.45 | -0.04 (-0.23%) | 40,800 |
6 Oct 2005 | USD | 17.54 | 17.61 | 17.45 | 17.49 | 17.49 | -0.12 (-0.68%) | 71,000 |
5 Oct 2005 | USD | 17.51 | 17.64 | 17.51 | 17.61 | 17.61 | +0.07 (+0.40%) | 49,900 |
4 Oct 2005 | USD | 17.62 | 17.69 | 17.51 | 17.54 | 17.54 | -0.13 (-0.74%) | 80,600 |
3 Oct 2005 | USD | 17.52 | 17.68 | 17.4463 | 17.67 | 17.67 | +0.15 (+0.86%) | 63,500 |
30 Sep 2005 | USD | 17.38 | 17.53 | 17.37 | 17.52 | 17.52 | +0.11 (+0.63%) | 60,600 |
29 Sep 2005 | USD | 17.35 | 17.41 | 17.33 | 17.41 | 17.41 | 0.0 (0.0%) | 41,500 |
28 Sep 2005 | USD | 17.21 | 17.47 | 17.2 | 17.41 | 17.41 | +0.1 (+0.58%) | 67,200 |
27 Sep 2005 | USD | 17.34 | 17.41 | 17.3 | 17.31 | 17.31 | -0.07 (-0.40%) | 84,100 |
26 Sep 2005 | USD | 17.39 | 17.43 | 17.33 | 17.38 | 17.38 | 0.0 (0.0%) | 66,200 |
23 Sep 2005 | USD | 17.4 | 17.48 | 17.31 | 17.38 | 17.38 | -0.02 (-0.11%) | 87,300 |
22 Sep 2005 | USD | 17.61 | 17.6164 | 17.35 | 17.4 | 17.4 | -0.18 (-1.02%) | 66,700 |