Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 9.91 | 9.91 | 9.58 | 9.7 | 9.7 | -0.21 (-2.12%) | 190,000 |
1 Nov 2005 | USD | 9.99 | 9.99 | 9.67 | 9.91 | 9.91 | -0.08 (-0.80%) | 165,800 |
31 Oct 2005 | USD | 9.8 | 10.1 | 9.8 | 9.99 | 9.99 | +0.29 (+2.99%) | 309,900 |
28 Oct 2005 | USD | 9.6 | 9.83 | 9.58 | 9.7 | 9.7 | +0.1 (+1.04%) | 153,900 |
27 Oct 2005 | USD | 9.67 | 9.67 | 9.49 | 9.6 | 9.6 | -0.04 (-0.41%) | 336,100 |
26 Oct 2005 | USD | 9.83 | 9.87 | 9.62 | 9.64 | 9.64 | -0.29 (-2.92%) | 148,000 |
25 Oct 2005 | USD | 9.94 | 9.95 | 9.79 | 9.93 | 9.93 | 0.0 (0.0%) | 197,900 |
24 Oct 2005 | USD | 9.75 | 9.93 | 9.66 | 9.93 | 9.93 | +0.12 (+1.22%) | 157,400 |
21 Oct 2005 | USD | 9.6 | 9.81 | 9.5 | 9.81 | 9.81 | +0.21 (+2.19%) | 324,000 |
20 Oct 2005 | USD | 9.67 | 9.7 | 9.55 | 9.6 | 9.6 | -0.14 (-1.44%) | 167,300 |
19 Oct 2005 | USD | 9.5 | 9.74 | 9.49 | 9.74 | 9.74 | +0.24 (+2.53%) | 347,300 |
18 Oct 2005 | USD | 9.4 | 9.6 | 9.4 | 9.5 | 9.5 | +0.02 (+0.21%) | 243,600 |
17 Oct 2005 | USD | 9.52 | 9.64 | 9.33 | 9.48 | 9.48 | -0.05 (-0.52%) | 289,500 |
14 Oct 2005 | USD | 9.44 | 9.59 | 9.4 | 9.53 | 9.53 | +0.02 (+0.21%) | 832,100 |
13 Oct 2005 | USD | 9.55 | 9.64 | 9.4 | 9.51 | 9.51 | -0.2 (-2.06%) | 501,500 |
12 Oct 2005 | USD | 9.79 | 9.87 | 9.61 | 9.71 | 9.71 | -0.13 (-1.32%) | 545,700 |
11 Oct 2005 | USD | 9.99 | 10.07 | 9.76 | 9.84 | 9.84 | -0.16 (-1.60%) | 170,700 |
10 Oct 2005 | USD | 10.29 | 10.29 | 9.9 | 10 | 10 | 0.0 (0.0%) | 888,600 |
7 Oct 2005 | USD | 9.97 | 10.09 | 9.97 | 10 | 10 | +0.1 (+1.01%) | 478,900 |
6 Oct 2005 | USD | 10 | 10.09 | 9.87 | 9.9 | 9.9 | -0.11 (-1.10%) | 514,000 |
5 Oct 2005 | USD | 10.07 | 10.15 | 9.98 | 10.01 | 10.01 | -0.08 (-0.79%) | 623,400 |
4 Oct 2005 | USD | 10.15 | 10.24 | 10.02 | 10.09 | 10.09 | -0.01 (-0.10%) | 265,300 |
3 Oct 2005 | USD | 10.11 | 10.25 | 10.03 | 10.1 | 10.1 | -0.01 (-0.10%) | 215,100 |
30 Sep 2005 | USD | 10.2 | 10.2 | 9.95 | 10.11 | 10.11 | -0.09 (-0.88%) | 281,700 |
29 Sep 2005 | USD | 9.74 | 10.23 | 9.7 | 10.2 | 10.2 | +0.36 (+3.66%) | 668,100 |
28 Sep 2005 | USD | 9.9 | 9.98 | 9.75 | 9.84 | 9.84 | -0.06 (-0.61%) | 248,800 |
27 Sep 2005 | USD | 10.01 | 10.1 | 9.63 | 9.9 | 9.9 | -0.21 (-2.08%) | 983,300 |
26 Sep 2005 | USD | 10.3 | 10.43 | 9.98 | 10.11 | 10.11 | -0.4 (-3.81%) | 3,272,800 |
23 Sep 2005 | USD | 10.69 | 10.74 | 10.18 | 10.51 | 10.51 | -0.19 (-1.78%) | 1,442,500 |
22 Sep 2005 | USD | 10.49 | 10.84 | 10.3 | 10.7 | 10.7 | +0.01 (+0.09%) | 760,300 |