Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 14.12 | 14.29 | 14.03 | 14.11 | 14.11 | -0.11 (-0.77%) | 167,505 |
1 Nov 2005 | USD | 14.22 | 14.37 | 14.11 | 14.22 | 14.22 | -0.07 (-0.49%) | 154,463 |
31 Oct 2005 | USD | 13.88 | 14.84 | 13.85 | 14.29 | 14.29 | +0.43 (+3.10%) | 351,300 |
28 Oct 2005 | USD | 14.11 | 14.33 | 13.79 | 13.86 | 13.86 | -0.18 (-1.28%) | 310,039 |
27 Oct 2005 | USD | 14.61 | 14.705 | 13.89 | 14.04 | 14.04 | -0.61 (-4.16%) | 235,389 |
26 Oct 2005 | USD | 14.4 | 14.85 | 14.32 | 14.65 | 14.65 | +0.16 (+1.10%) | 159,890 |
25 Oct 2005 | USD | 14.3 | 14.54 | 14.03 | 14.49 | 14.49 | +0.09 (+0.63%) | 383,387 |
24 Oct 2005 | USD | 15.03 | 15.19 | 14.32 | 14.4 | 14.4 | -0.59 (-3.94%) | 289,028 |
21 Oct 2005 | USD | 15.18 | 15.24 | 14.66 | 14.99 | 14.99 | -0.14 (-0.93%) | 178,686 |
20 Oct 2005 | USD | 14.93 | 15.36 | 14.86 | 15.13 | 15.13 | +0.15 (+1.00%) | 253,704 |
19 Oct 2005 | USD | 14.91 | 15.02 | 14.58 | 14.98 | 14.98 | -0.02 (-0.13%) | 220,107 |
18 Oct 2005 | USD | 15.31 | 15.31 | 14.53 | 15 | 15 | -0.32 (-2.09%) | 339,839 |
17 Oct 2005 | USD | 15.42 | 15.52 | 14.91 | 15.32 | 15.32 | -0.04 (-0.26%) | 273,015 |
14 Oct 2005 | USD | 14.84 | 15.55 | 13.5 | 15.36 | 15.36 | +0.39 (+2.61%) | 562,965 |
13 Oct 2005 | USD | 14.57 | 15.44 | 14.51 | 14.97 | 14.97 | +0.44 (+3.03%) | 216,927 |
12 Oct 2005 | USD | 14.83 | 14.91 | 14.43 | 14.53 | 14.53 | -0.23 (-1.56%) | 212,105 |
11 Oct 2005 | USD | 14.5 | 15.05 | 14.5 | 14.76 | 14.76 | +0.31 (+2.15%) | 294,868 |
10 Oct 2005 | USD | 14.8 | 15.06 | 14.35 | 14.45 | 14.45 | -0.33 (-2.23%) | 117,818 |
7 Oct 2005 | USD | 14.73 | 15.05 | 14.7 | 14.78 | 14.78 | +0.11 (+0.75%) | 137,757 |
6 Oct 2005 | USD | 14.53 | 15.04 | 14.46 | 14.67 | 14.67 | +0.1 (+0.69%) | 126,539 |
5 Oct 2005 | USD | 15.1 | 15.1 | 14.52 | 14.57 | 14.57 | -0.44 (-2.93%) | 176,322 |
4 Oct 2005 | USD | 15.26 | 15.35 | 14.91 | 15.01 | 15.01 | -0.24 (-1.57%) | 182,923 |
3 Oct 2005 | USD | 15.5 | 15.79 | 15.2 | 15.25 | 15.25 | -0.28 (-1.80%) | 160,359 |
30 Sep 2005 | USD | 15.39 | 15.57 | 15.01 | 15.53 | 15.53 | +0.11 (+0.71%) | 143,111 |
29 Sep 2005 | USD | 15.28 | 15.7 | 15.17 | 15.42 | 15.42 | +0.1 (+0.65%) | 259,636 |
28 Sep 2005 | USD | 15.38 | 15.68 | 15.29 | 15.32 | 15.32 | -0.14 (-0.91%) | 270,800 |
27 Sep 2005 | USD | 15.75 | 15.76 | 14.75 | 15.46 | 15.46 | -0.32 (-2.03%) | 557,956 |
26 Sep 2005 | USD | 15.79 | 15.98 | 15.68 | 15.78 | 15.78 | -0.05 (-0.32%) | 191,609 |
23 Sep 2005 | USD | 15.71 | 15.91 | 15.35 | 15.83 | 15.83 | +0.19 (+1.21%) | 165,200 |
22 Sep 2005 | USD | 15.44 | 15.83 | 15.28 | 15.64 | 15.64 | +0.05 (+0.32%) | 146,361 |