Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2005 | USD | 83.5 | 84 | 82 | 83.5 | 8.35 | +1.65 (+2.02%) | 60,057 |
22 Nov 2005 | USD | 81.85 | 82.45 | 80.75 | 81.85 | 8.185 | -1.65 (-1.98%) | 36,889 |
21 Nov 2005 | USD | 83.5 | 84 | 82.94 | 83.5 | 8.35 | 0.0 (0.0%) | 51,468 |
18 Nov 2005 | USD | 83.5 | 83.5 | 82.6 | 83.5 | 8.35 | +1.6 (+1.95%) | 103,103 |
17 Nov 2005 | USD | 81.9 | 81.9 | 80.35 | 81.9 | 8.19 | +3.15 (+4%) | 21,526 |
16 Nov 2005 | USD | 78.75 | 79 | 77.5 | 78.75 | 7.875 | +2.5 (+3.28%) | 181,904 |
15 Nov 2005 | USD | 76.25 | 78 | 76.25 | 76.25 | 7.625 | -1.85 (-2.37%) | 94,323 |
14 Nov 2005 | USD | 78.1 | 78.4 | 77 | 78.1 | 7.81 | +1.35 (+1.76%) | 71,791 |
11 Nov 2005 | USD | 76.75 | 76.75 | 75.7 | 76.75 | 7.675 | 0.0 (0.0%) | 37,998 |
10 Nov 2005 | USD | 76.75 | 77.1 | 76.25 | 76.75 | 7.675 | -0.65 (-0.84%) | 29,264 |
9 Nov 2005 | USD | 77.4 | 77.7 | 76.5 | 77.4 | 7.74 | +1.15 (+1.51%) | 63,827 |
8 Nov 2005 | USD | 76.25 | 76.4 | 75.75 | 76.25 | 7.625 | +0.1 (+0.13%) | 29,463 |
7 Nov 2005 | USD | 76.15 | 76.15 | 74.75 | 76.15 | 7.615 | +1.45 (+1.94%) | 76,118 |
4 Nov 2005 | USD | 74.7 | 75.5 | 74.65 | 74.7 | 7.47 | -0.7 (-0.93%) | 41,847 |
3 Nov 2005 | USD | 75.4 | 76 | 74.75 | 75.4 | 7.54 | -1.35 (-1.76%) | 49,961 |
2 Nov 2005 | USD | 76.75 | 77 | 75.748 | 76.75 | 7.675 | +1.65 (+2.20%) | 36,919 |
1 Nov 2005 | USD | 75.1 | 75.1 | 74 | 75.1 | 7.51 | +1.475 (+2.00%) | 24,555 |
31 Oct 2005 | USD | 73.625 | 73.75 | 72.75 | 73.625 | 7.3625 | +2.625 (+3.70%) | 117,392 |
28 Oct 2005 | USD | 71 | 71.6 | 71 | 71 | 7.1 | 0.0 (0.0%) | 3,640 |
27 Oct 2005 | USD | 71 | 71 | 70.2 | 71 | 7.1 | -0.95 (-1.32%) | 58,824 |
26 Oct 2005 | USD | 71.95 | 72.3 | 71.2 | 71.95 | 7.195 | -0.3 (-0.42%) | 40,641 |
25 Oct 2005 | USD | 72.25 | 72.25 | 70.5 | 72.25 | 7.225 | +0.25 (+0.35%) | 173,746 |
24 Oct 2005 | USD | 72 | 72.25 | 69.5 | 72 | 7.2 | +3 (+4.35%) | 42,963 |
21 Oct 2005 | USD | 69 | 70.1 | 69 | 69 | 6.9 | +2.25 (+3.37%) | 10,035 |
20 Oct 2005 | USD | 66.75 | 69.5 | 66.75 | 66.75 | 6.675 | -0.77 (-1.14%) | 14,984 |
19 Oct 2005 | USD | 67.52 | 69.7 | 67.52 | 67.52 | 6.752 | -4.48 (-6.22%) | 49,393 |
18 Oct 2005 | USD | 72 | 75 | 72 | 72 | 7.2 | -0.35 (-0.48%) | 64,715 |
17 Oct 2005 | USD | 72.35 | 73.5 | 72.35 | 72.35 | 7.235 | -0.4 (-0.55%) | 356 |
14 Oct 2005 | USD | 72.75 | 74 | 71.6 | 72.75 | 7.275 | -2.3 (-3.06%) | 35,282 |
13 Oct 2005 | USD | 75.05 | 75.4 | 74 | 75.05 | 7.505 | -0.95 (-1.25%) | 34,944 |