Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2005 | USD | 18 | 18 | 17.45 | 17.45 | 17.45 | -0.48 (-2.68%) | 37,718 |
3 Nov 2005 | USD | 18.5 | 19.05 | 17.64 | 17.93 | 17.93 | -0.87 (-4.63%) | 93,899 |
2 Nov 2005 | USD | 18.8 | 19.1 | 18.66 | 18.8 | 18.8 | 0.0 (0.0%) | 53,211 |
1 Nov 2005 | USD | 18.49 | 18.95 | 18.49 | 18.8 | 18.8 | +0.02 (+0.11%) | 25,972 |
31 Oct 2005 | USD | 18.65 | 18.8 | 18.4 | 18.78 | 18.78 | +0.33 (+1.79%) | 38,725 |
28 Oct 2005 | USD | 18.33 | 18.73 | 18.18 | 18.45 | 18.45 | +0.32 (+1.77%) | 25,451 |
27 Oct 2005 | USD | 18.4 | 18.5484 | 18.13 | 18.13 | 18.13 | -0.5 (-2.68%) | 17,875 |
26 Oct 2005 | USD | 18.75 | 18.79 | 18.58 | 18.63 | 18.63 | -0.18 (-0.96%) | 13,207 |
25 Oct 2005 | USD | 18.54 | 18.95 | 18.54 | 18.81 | 18.81 | +0.32 (+1.73%) | 44,186 |
24 Oct 2005 | USD | 18.4 | 18.6 | 18.16 | 18.49 | 18.49 | +0.09 (+0.49%) | 29,895 |
21 Oct 2005 | USD | 18.24 | 18.52 | 18.03 | 18.4 | 18.4 | +0.37 (+2.05%) | 11,754 |
20 Oct 2005 | USD | 18.33 | 18.33 | 18.01 | 18.03 | 18.03 | -0.07 (-0.39%) | 34,298 |
19 Oct 2005 | USD | 18.1 | 18.29 | 17.87 | 18.1 | 18.1 | -0.11 (-0.60%) | 31,517 |
18 Oct 2005 | USD | 18.17 | 18.68 | 17.91 | 18.21 | 18.21 | +0.46 (+2.59%) | 61,428 |
17 Oct 2005 | USD | 17.485 | 17.91 | 17.32 | 17.75 | 17.75 | +0.42 (+2.42%) | 30,491 |
14 Oct 2005 | USD | 16.35 | 17.48 | 16.35 | 17.33 | 17.33 | +1.06 (+6.52%) | 53,403 |
13 Oct 2005 | USD | 16.59 | 16.84 | 16.09 | 16.27 | 16.27 | -0.46 (-2.75%) | 53,865 |
12 Oct 2005 | USD | 17.21 | 17.39 | 16.5 | 16.73 | 16.73 | -0.57 (-3.29%) | 53,919 |
11 Oct 2005 | USD | 17.6 | 17.9 | 17.23 | 17.3 | 17.3 | -0.5 (-2.81%) | 29,218 |
10 Oct 2005 | USD | 17.61 | 18.01 | 17 | 17.8 | 17.8 | +0.1 (+0.56%) | 49,342 |
7 Oct 2005 | USD | 18.19 | 18.31 | 17.4 | 17.7 | 17.7 | -0.49 (-2.69%) | 98,294 |
6 Oct 2005 | USD | 19.55 | 19.55 | 18.1 | 18.19 | 18.19 | -1.45 (-7.38%) | 182,954 |
5 Oct 2005 | USD | 19.75 | 19.861 | 19.6 | 19.64 | 19.64 | -0.11 (-0.56%) | 49,361 |
4 Oct 2005 | USD | 19.92 | 20.1 | 19.67 | 19.75 | 19.75 | -0.05 (-0.25%) | 69,518 |
3 Oct 2005 | USD | 19.93 | 19.93 | 19.66 | 19.8 | 19.8 | -0.03 (-0.15%) | 24,155 |
30 Sep 2005 | USD | 19.79 | 19.97 | 19.7 | 19.83 | 19.83 | +0.04 (+0.20%) | 22,493 |
29 Sep 2005 | USD | 19.63 | 19.999 | 19.56 | 19.79 | 19.79 | +0.23 (+1.18%) | 43,255 |
28 Sep 2005 | USD | 18.9 | 20.05 | 18.9 | 19.56 | 19.56 | +0.58 (+3.06%) | 108,911 |
27 Sep 2005 | USD | 18.54 | 19 | 18.34 | 18.98 | 18.98 | +0.53 (+2.87%) | 33,081 |
26 Sep 2005 | USD | 18.61 | 18.74 | 18.33 | 18.45 | 18.45 | +0.08 (+0.44%) | 16,211 |