Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2005 | USD | 18.8 | 18.95 | 18.61 | 18.8 | 18.8 | -0.1 (-0.53%) | 29,600 |
10 Oct 2005 | USD | 19 | 19.25 | 18.76 | 18.9 | 18.9 | -0.05 (-0.26%) | 24,600 |
7 Oct 2005 | USD | 19.21 | 19.2499 | 18.85 | 18.95 | 18.95 | -0.3 (-1.56%) | 31,900 |
6 Oct 2005 | USD | 19.45 | 19.45 | 19.15 | 19.25 | 19.25 | -0.15 (-0.77%) | 23,600 |
5 Oct 2005 | USD | 19.26 | 19.4 | 19.25 | 19.4 | 19.4 | +0.01 (+0.05%) | 26,100 |
4 Oct 2005 | USD | 19.35 | 19.4 | 19.15 | 19.39 | 19.39 | +0.02 (+0.10%) | 32,000 |
3 Oct 2005 | USD | 19.8 | 19.8 | 19.35 | 19.37 | 19.37 | -0.59 (-2.96%) | 49,800 |
30 Sep 2005 | USD | 20.01 | 20.01 | 19.95 | 19.96 | 19.96 | -0.04 (-0.20%) | 113,100 |
29 Sep 2005 | USD | 20 | 20.02 | 20 | 20 | 20 | -0.01 (-0.05%) | 418,200 |
28 Sep 2005 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 93,500 |
27 Sep 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 145,400 |
26 Sep 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 87,200 |
23 Sep 2005 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 4,900 |
22 Sep 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 66,400 |
21 Sep 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 142,100 |
20 Sep 2005 | USD | 20.01 | 20.02 | 20 | 20 | 20 | 0.0 (0.0%) | 31,400 |
19 Sep 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 25,300 |
16 Sep 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 14,900 |
15 Sep 2005 | USD | 20.02 | 20.02 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 21,200 |
14 Sep 2005 | USD | 20.02 | 20.02 | 20 | 20 | 20 | 0.0 (0.0%) | 21,000 |
13 Sep 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 13,800 |
12 Sep 2005 | USD | 20.06 | 20.06 | 20 | 20 | 20 | -0.02 (-0.10%) | 13,000 |
9 Sep 2005 | USD | 20.01 | 20.05 | 20 | 20.02 | 20.02 | +0.01 (+0.05%) | 11,500 |
8 Sep 2005 | USD | 20.07 | 20.07 | 20 | 20.01 | 20.01 | -0.01 (-0.05%) | 19,400 |
7 Sep 2005 | USD | 20.02 | 20.03 | 20 | 20.02 | 20.02 | 0.0 (0.0%) | 19,000 |
6 Sep 2005 | USD | 20.01 | 20.06 | 20.01 | 20.02 | 20.02 | +0.01 (+0.05%) | 13,400 |
5 Sep 2005 | USD | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 20.02 | 20.03 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 5,300 |
1 Sep 2005 | USD | 20.12 | 20.12 | 20.01 | 20.01 | 20.01 | -0.06 (-0.30%) | 6,700 |
31 Aug 2005 | USD | 20.06 | 20.07 | 20 | 20.07 | 20.07 | +0.05 (+0.25%) | 17,800 |