Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 14.51 | 14.93 | 14.51 | 14.79 | 9,860,000 | +0.21 (+1.44%) | 15,900 |
1 Nov 2005 | USD | 15.15 | 15.15 | 14.38 | 14.58 | 9,720,000 | +0.38 (+2.68%) | 115,800 |
31 Oct 2005 | USD | 13.75 | 14.29 | 13.75 | 14.2 | 9,466,666.6667 | +0.55 (+4.03%) | 98,900 |
28 Oct 2005 | USD | 13.78 | 13.91 | 13.65 | 13.65 | 9,100,000 | +0.06 (+0.44%) | 13,800 |
27 Oct 2005 | USD | 13.83 | 13.9 | 13.53 | 13.59 | 9,060,000 | -0.35 (-2.51%) | 46,900 |
26 Oct 2005 | USD | 14.14 | 14.37 | 13.89 | 13.94 | 9,293,333.3333 | -0.48 (-3.33%) | 37,700 |
25 Oct 2005 | USD | 14.45 | 14.499 | 14.24 | 14.42 | 9,613,333.3333 | +0.22 (+1.55%) | 32,600 |
24 Oct 2005 | USD | 13.97 | 14.25 | 13.889 | 14.2 | 9,466,666.6667 | +0.22 (+1.57%) | 23,800 |
21 Oct 2005 | USD | 13.9 | 14.02 | 13.55 | 13.98 | 9,320,000 | +0.08 (+0.58%) | 69,300 |
20 Oct 2005 | USD | 14.79 | 14.91 | 13.7525 | 13.9 | 9,266,666.6667 | -0.79 (-5.38%) | 103,500 |
19 Oct 2005 | USD | 14.16 | 14.69 | 13.92 | 14.69 | 9,793,333.3333 | +0.48 (+3.38%) | 49,700 |
18 Oct 2005 | USD | 14.98 | 14.98 | 14.19 | 14.21 | 9,473,333.3333 | -0.68 (-4.57%) | 49,400 |
17 Oct 2005 | USD | 14.77 | 14.95 | 14.55 | 14.89 | 9,926,666.6667 | +0.33 (+2.27%) | 51,000 |
14 Oct 2005 | USD | 14.4 | 14.56 | 14.15 | 14.56 | 9,706,666.6667 | +0.31 (+2.18%) | 21,700 |
13 Oct 2005 | USD | 14.13 | 14.29 | 13.83 | 14.25 | 9,500,000 | -0.3 (-2.06%) | 43,000 |
12 Oct 2005 | USD | 14.92 | 14.92 | 14.55 | 14.55 | 9,700,000 | -0.37 (-2.48%) | 23,100 |
11 Oct 2005 | USD | 14.85 | 15.19 | 14.82 | 14.92 | 9,946,666.6667 | +0.42 (+2.90%) | 60,400 |
10 Oct 2005 | USD | 14.44 | 14.6 | 14.34 | 14.5 | 9,666,666.6667 | +0.15 (+1.05%) | 33,100 |
7 Oct 2005 | USD | 13.8 | 14.38 | 13.8 | 14.35 | 9,566,666.6667 | +0.63 (+4.59%) | 54,600 |
6 Oct 2005 | USD | 14.01 | 14.56 | 13.5 | 13.72 | 9,146,666.6667 | -0.62 (-4.32%) | 78,800 |
5 Oct 2005 | USD | 14.48 | 14.51 | 14.11 | 14.34 | 9,560,000 | -0.4 (-2.71%) | 36,900 |
4 Oct 2005 | USD | 14.9 | 15.12 | 14.65 | 14.74 | 9,826,666.6667 | +0.02 (+0.14%) | 68,300 |
3 Oct 2005 | USD | 14.77 | 14.92 | 14.56 | 14.72 | 9,813,333.3333 | +0.39 (+2.72%) | 124,400 |
30 Sep 2005 | USD | 14.49 | 14.49 | 14.06 | 14.33 | 9,553,333.3333 | +0.18 (+1.27%) | 41,100 |
29 Sep 2005 | USD | 13.95 | 14.24 | 13.58 | 14.15 | 9,433,333.3333 | +0.26 (+1.87%) | 146,800 |
28 Sep 2005 | USD | 13.39 | 13.92 | 13.316 | 13.89 | 9,260,000 | +0.82 (+6.27%) | 100,500 |
27 Sep 2005 | USD | 13.3 | 13.33 | 12.792 | 13.07 | 8,713,333.3333 | -0.47 (-3.47%) | 50,300 |
26 Sep 2005 | USD | 13.98 | 13.98 | 13.23 | 13.54 | 9,026,666.6667 | -0.36 (-2.59%) | 138,300 |
23 Sep 2005 | USD | 13.14 | 14.07 | 13.14 | 13.9 | 9,266,666.6667 | +1.6 (+13.01%) | 265,100 |
22 Sep 2005 | USD | 12.3 | 12.56 | 12.02 | 12.3 | 8,200,000 | -0.08 (-0.65%) | 51,400 |