Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | USD | 9.61 | 9.79 | 9.4601 | 9.6 | 19.2 | +0.69 (+7.74%) | 3,732,700 |
28 Oct 2005 | USD | 8.7 | 8.93 | 8.7 | 8.91 | 17.82 | +0.24 (+2.77%) | 679,200 |
27 Oct 2005 | USD | 8.61 | 8.7399 | 8.51 | 8.67 | 17.34 | +0.05 (+0.58%) | 446,500 |
26 Oct 2005 | USD | 8.85 | 8.98 | 8.5801 | 8.62 | 17.24 | -0.28 (-3.15%) | 672,000 |
25 Oct 2005 | USD | 9.02 | 9.05 | 8.72 | 8.9 | 17.8 | -0.1 (-1.11%) | 1,014,600 |
24 Oct 2005 | USD | 8.74 | 9.11 | 8.7 | 9 | 18 | +0.34 (+3.93%) | 1,200,600 |
21 Oct 2005 | USD | 8.4 | 8.69 | 8.4 | 8.66 | 17.32 | +0.3 (+3.59%) | 708,900 |
20 Oct 2005 | USD | 8.68 | 8.75 | 8.36 | 8.36 | 16.72 | -0.36 (-4.13%) | 679,800 |
19 Oct 2005 | USD | 8.75 | 8.8 | 8.63 | 8.72 | 17.44 | -0.09 (-1.02%) | 515,100 |
18 Oct 2005 | USD | 8.87 | 9.02 | 8.7 | 8.81 | 17.62 | +0.04 (+0.46%) | 605,500 |
17 Oct 2005 | USD | 8.8 | 8.89 | 8.63 | 8.77 | 17.54 | +0.02 (+0.23%) | 486,000 |
14 Oct 2005 | USD | 8.63 | 8.77 | 8.54 | 8.75 | 17.5 | +0.15 (+1.74%) | 429,800 |
13 Oct 2005 | USD | 8.45 | 8.62 | 8.41 | 8.6 | 17.2 | +0.1 (+1.18%) | 660,900 |
12 Oct 2005 | USD | 8.43 | 8.5 | 8.19 | 8.5 | 17 | +0.02 (+0.24%) | 1,736,300 |
11 Oct 2005 | USD | 8.68 | 8.86 | 8.48 | 8.48 | 16.96 | -0.13 (-1.51%) | 1,987,200 |
10 Oct 2005 | USD | 8.84 | 9.07 | 8.61 | 8.61 | 17.22 | -0.23 (-2.60%) | 1,854,400 |
7 Oct 2005 | USD | 8.91 | 8.95 | 8.81 | 8.84 | 17.68 | -0.07 (-0.79%) | 949,500 |
6 Oct 2005 | USD | 8.95 | 8.98 | 8.87 | 8.91 | 17.82 | -0.01 (-0.11%) | 1,115,700 |
5 Oct 2005 | USD | 9.07 | 9.1 | 8.8 | 8.92 | 17.84 | -0.15 (-1.65%) | 1,965,000 |
4 Oct 2005 | USD | 9.3 | 9.3 | 9.07 | 9.07 | 18.14 | -0.23 (-2.47%) | 1,850,900 |
3 Oct 2005 | USD | 9.54 | 9.56 | 9.29 | 9.3 | 18.6 | -0.24 (-2.52%) | 1,134,700 |
30 Sep 2005 | USD | 9.39 | 9.58 | 9.25 | 9.54 | 19.08 | +0.15 (+1.60%) | 1,207,100 |
29 Sep 2005 | USD | 9.01 | 9.39 | 8.97 | 9.39 | 18.78 | +0.29 (+3.19%) | 1,715,900 |
28 Sep 2005 | USD | 9.05 | 9.16 | 8.9 | 9.1 | 18.2 | -0.15 (-1.62%) | 4,522,600 |
27 Sep 2005 | USD | 9.6 | 9.65 | 9.17 | 9.25 | 18.5 | -0.39 (-4.05%) | 3,187,900 |
26 Sep 2005 | USD | 9.79 | 9.83 | 9.57 | 9.64 | 19.28 | -0.09 (-0.92%) | 602,900 |
23 Sep 2005 | USD | 9.6 | 9.77 | 9.51 | 9.73 | 19.46 | +0.08 (+0.83%) | 1,029,200 |
22 Sep 2005 | USD | 9.91 | 9.95 | 9.61 | 9.65 | 19.3 | -0.31 (-3.11%) | 896,900 |
21 Sep 2005 | USD | 10.02 | 10.02 | 9.9 | 9.96 | 19.92 | -0.09 (-0.90%) | 1,155,400 |
20 Sep 2005 | USD | 9.88 | 10.05 | 9.86 | 10.05 | 20.1 | +0.09 (+0.90%) | 990,600 |