Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2005 | USD | 12.75 | 12.75 | 12.61 | 12.67 | 12.67 | 0.0 (0.0%) | 77,500 |
4 Nov 2005 | USD | 12.68 | 12.73 | 12.63 | 12.67 | 12.67 | -0.04 (-0.31%) | 52,900 |
3 Nov 2005 | USD | 12.63 | 12.7188 | 12.61 | 12.71 | 12.71 | +0.08 (+0.63%) | 90,200 |
2 Nov 2005 | USD | 12.68 | 12.7 | 12.62 | 12.63 | 12.63 | -0.03 (-0.24%) | 82,600 |
1 Nov 2005 | USD | 12.76 | 12.76 | 12.6 | 12.66 | 12.66 | -0.079 (-0.62%) | 107,600 |
31 Oct 2005 | USD | 12.72 | 12.75 | 12.61 | 12.739 | 12.739 | +0.069 (+0.54%) | 103,300 |
28 Oct 2005 | USD | 12.76 | 12.76 | 12.66 | 12.67 | 12.67 | -0.1 (-0.78%) | 78,700 |
27 Oct 2005 | USD | 12.62 | 12.81 | 12.6 | 12.77 | 12.77 | +0.17 (+1.35%) | 125,500 |
26 Oct 2005 | USD | 12.61 | 12.64 | 12.52 | 12.6 | 12.6 | +0.03 (+0.24%) | 144,800 |
25 Oct 2005 | USD | 12.56 | 12.63 | 12.55 | 12.57 | 12.57 | +0.069 (+0.55%) | 113,300 |
24 Oct 2005 | USD | 12.56 | 12.64 | 12.45 | 12.501 | 12.501 | +0.031 (+0.25%) | 155,800 |
21 Oct 2005 | USD | 12.37 | 12.48 | 12.31 | 12.47 | 12.47 | +0.16 (+1.30%) | 96,600 |
20 Oct 2005 | USD | 12.25 | 12.3791 | 12.22 | 12.31 | 12.31 | -0.04 (-0.32%) | 94,600 |
19 Oct 2005 | USD | 12.55 | 12.55 | 12.27 | 12.35 | 12.35 | -0.1 (-0.80%) | 123,300 |
18 Oct 2005 | USD | 12.55 | 12.6 | 12.4 | 12.45 | 12.45 | -0.11 (-0.88%) | 92,500 |
17 Oct 2005 | USD | 12.65 | 12.68 | 12.51 | 12.56 | 12.56 | -0.09 (-0.71%) | 79,700 |
14 Oct 2005 | USD | 12.55 | 12.68 | 12.55 | 12.65 | 12.65 | +0.05 (+0.40%) | 45,500 |
13 Oct 2005 | USD | 12.7 | 12.7 | 12.5327 | 12.6 | 12.6 | -0.13 (-1.02%) | 83,500 |
12 Oct 2005 | USD | 12.76 | 12.8 | 12.67 | 12.73 | 12.73 | -0.14 (-1.09%) | 60,900 |
11 Oct 2005 | USD | 12.93 | 12.96 | 12.77 | 12.87 | 12.87 | -0.06 (-0.46%) | 69,700 |
10 Oct 2005 | USD | 12.8 | 12.98 | 12.8 | 12.93 | 12.93 | +0.12 (+0.94%) | 101,600 |
7 Oct 2005 | USD | 12.8 | 12.8191 | 12.74 | 12.81 | 12.81 | -0.03 (-0.23%) | 78,300 |
6 Oct 2005 | USD | 12.97 | 12.97 | 12.82 | 12.84 | 12.84 | -0.11 (-0.85%) | 52,100 |
5 Oct 2005 | USD | 12.84 | 12.95 | 12.79 | 12.95 | 12.95 | +0.08 (+0.62%) | 90,400 |
4 Oct 2005 | USD | 12.98 | 12.99 | 12.81 | 12.87 | 12.87 | -0.09 (-0.69%) | 76,000 |
3 Oct 2005 | USD | 12.97 | 13.05 | 12.87 | 12.96 | 12.96 | -0.02 (-0.15%) | 82,400 |
30 Sep 2005 | USD | 12.84 | 12.98 | 12.8 | 12.98 | 12.98 | +0.15 (+1.17%) | 102,800 |
29 Sep 2005 | USD | 12.82 | 12.85 | 12.77 | 12.83 | 12.83 | +0.01 (+0.08%) | 86,900 |
28 Sep 2005 | USD | 12.63 | 12.88 | 12.62 | 12.82 | 12.82 | +0.09 (+0.71%) | 110,400 |
27 Sep 2005 | USD | 12.72 | 12.8391 | 12.67 | 12.73 | 12.73 | -0.02 (-0.16%) | 169,700 |