Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2005 | USD | 21.82 | 21.85 | 21.52 | 21.85 | 21.85 | +0.15 (+0.69%) | 44,200 |
20 Oct 2005 | USD | 21.91 | 21.91 | 21.68 | 21.7 | 21.7 | -0.19 (-0.87%) | 44,500 |
19 Oct 2005 | USD | 21.76 | 22 | 21.76 | 21.89 | 21.89 | +0.13 (+0.60%) | 45,300 |
18 Oct 2005 | USD | 21.52 | 21.95 | 21.52 | 21.76 | 21.76 | +0.24 (+1.12%) | 40,700 |
17 Oct 2005 | USD | 21.29 | 21.73 | 21.29 | 21.52 | 21.52 | +0.23 (+1.08%) | 59,200 |
14 Oct 2005 | USD | 21.15 | 21.44 | 21.15 | 21.29 | 21.29 | +0.13 (+0.61%) | 58,600 |
13 Oct 2005 | USD | 21.66 | 21.7 | 21.15 | 21.16 | 21.16 | -0.53 (-2.44%) | 108,200 |
12 Oct 2005 | USD | 21.7 | 21.86 | 21.681 | 21.69 | 21.69 | -0.1 (-0.46%) | 60,500 |
11 Oct 2005 | USD | 22.54 | 22.56 | 21.45 | 21.79 | 21.79 | -0.77 (-3.41%) | 172,700 |
10 Oct 2005 | USD | 22.74 | 22.74 | 22.5 | 22.56 | 22.56 | -0.18 (-0.79%) | 40,800 |
7 Oct 2005 | USD | 22.7 | 22.75 | 22.61 | 22.74 | 22.74 | +0.05 (+0.22%) | 22,500 |
6 Oct 2005 | USD | 22.59 | 22.74 | 22.58 | 22.69 | 22.69 | -0.03 (-0.13%) | 30,900 |
5 Oct 2005 | USD | 22.53 | 22.74 | 22.5 | 22.72 | 22.72 | +0.2 (+0.89%) | 40,200 |
4 Oct 2005 | USD | 22.72 | 22.72 | 22.51 | 22.52 | 22.52 | -0.12 (-0.53%) | 45,300 |
3 Oct 2005 | USD | 22.86 | 22.86 | 22.53 | 22.64 | 22.64 | -0.06 (-0.26%) | 47,500 |
30 Sep 2005 | USD | 22.75 | 22.76 | 22.66 | 22.7 | 22.7 | +0.05 (+0.22%) | 25,600 |
29 Sep 2005 | USD | 22.76 | 22.79 | 22.59 | 22.65 | 22.65 | -0.19 (-0.83%) | 29,000 |
28 Sep 2005 | USD | 22.62 | 22.9 | 22.62 | 22.84 | 22.84 | +0.21 (+0.93%) | 43,600 |
27 Sep 2005 | USD | 22.89 | 22.91 | 22.4063 | 22.63 | 22.63 | -0.22 (-0.96%) | 73,100 |
26 Sep 2005 | USD | 22.99 | 23.05 | 22.8 | 22.85 | 22.85 | -0.13 (-0.57%) | 39,500 |
23 Sep 2005 | USD | 23.23 | 23.23 | 22.85 | 22.98 | 22.98 | -0.16 (-0.69%) | 43,700 |
22 Sep 2005 | USD | 23 | 23.15 | 22.95 | 23.14 | 23.14 | +0.11 (+0.48%) | 31,300 |
21 Sep 2005 | USD | 23.27 | 23.27 | 22.95 | 23.03 | 23.03 | -0.25 (-1.07%) | 42,700 |
20 Sep 2005 | USD | 23.48 | 23.48 | 23.13 | 23.28 | 23.28 | -0.06 (-0.26%) | 24,900 |
19 Sep 2005 | USD | 23.55 | 23.61 | 23.17 | 23.34 | 23.34 | -0.15 (-0.64%) | 31,600 |
16 Sep 2005 | USD | 23.52 | 23.63 | 23.46 | 23.49 | 23.49 | +0.02 (+0.09%) | 26,500 |
15 Sep 2005 | USD | 23.52 | 23.65 | 23.45 | 23.47 | 23.47 | -0.08 (-0.34%) | 39,900 |
14 Sep 2005 | USD | 23.64 | 23.64 | 23.4 | 23.55 | 23.55 | -0.09 (-0.38%) | 42,600 |
13 Sep 2005 | USD | 23.68 | 23.72 | 23.55 | 23.64 | 23.64 | -0.03 (-0.13%) | 44,700 |
12 Sep 2005 | USD | 23.6 | 23.72 | 23.54 | 23.67 | 23.67 | +0.17 (+0.72%) | 40,300 |