Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2005 | USD | 20 | 20.16 | 19.93 | 20.1 | 20.1 | +0.21 (+1.06%) | 16,200 |
27 Oct 2005 | USD | 20.77 | 20.77 | 19.86 | 19.89 | 19.89 | -0.84 (-4.05%) | 28,100 |
26 Oct 2005 | USD | 20.81 | 20.95 | 20.73 | 20.73 | 20.73 | -0.08 (-0.38%) | 4,200 |
25 Oct 2005 | USD | 20.94 | 21.1 | 20.72 | 20.81 | 20.81 | -0.03 (-0.14%) | 10,600 |
24 Oct 2005 | USD | 20.68 | 21.19 | 20.58 | 20.84 | 20.84 | -0.04 (-0.19%) | 35,200 |
21 Oct 2005 | USD | 20.95 | 21.24 | 20.85 | 20.88 | 20.88 | +0.1 (+0.48%) | 17,000 |
20 Oct 2005 | USD | 21.2 | 21.3 | 20.63 | 20.78 | 20.78 | -0.42 (-1.98%) | 28,800 |
19 Oct 2005 | USD | 21.02 | 21.2 | 20.95 | 21.2 | 21.2 | +0.28 (+1.34%) | 39,200 |
18 Oct 2005 | USD | 20.85 | 21.2 | 20.8 | 20.92 | 20.92 | +0.23 (+1.11%) | 37,000 |
17 Oct 2005 | USD | 20.05 | 20.7 | 20.05 | 20.69 | 20.69 | +0.63 (+3.14%) | 17,800 |
14 Oct 2005 | USD | 19.57 | 20.1 | 19.34 | 20.06 | 20.06 | +0.56 (+2.87%) | 50,600 |
13 Oct 2005 | USD | 19.45 | 19.78 | 19.4 | 19.5 | 19.5 | +0.2 (+1.04%) | 52,900 |
12 Oct 2005 | USD | 20 | 20 | 18.8 | 19.3 | 19.3 | -0.8 (-3.98%) | 57,000 |
11 Oct 2005 | USD | 20.27 | 20.3 | 20.01 | 20.1 | 20.1 | -0.19 (-0.94%) | 30,900 |
10 Oct 2005 | USD | 20.3 | 20.4 | 20.2 | 20.29 | 20.29 | +0.09 (+0.45%) | 31,300 |
7 Oct 2005 | USD | 20.46 | 20.52 | 19.51 | 20.2 | 20.2 | -0.26 (-1.27%) | 77,500 |
6 Oct 2005 | USD | 21.74 | 21.8 | 20.4 | 20.46 | 20.46 | -1.18 (-5.45%) | 49,600 |
5 Oct 2005 | USD | 22.51 | 22.53 | 21.64 | 21.64 | 21.64 | -0.86 (-3.82%) | 35,000 |
4 Oct 2005 | USD | 22.47 | 22.61 | 22.4 | 22.5 | 22.5 | 0.0 (0.0%) | 164,400 |
3 Oct 2005 | USD | 22.3 | 22.57 | 22.25 | 22.5 | 22.5 | +0.37 (+1.67%) | 386,300 |
30 Sep 2005 | USD | 22.35 | 22.4 | 22 | 22.13 | 22.13 | -0.12 (-0.54%) | 30,900 |
29 Sep 2005 | USD | 22.95 | 22.95 | 22.2 | 22.25 | 22.25 | -0.46 (-2.03%) | 64,800 |
28 Sep 2005 | USD | 23.2 | 23.49 | 22.71 | 22.71 | 22.71 | -0.26 (-1.13%) | 35,700 |
27 Sep 2005 | USD | 23 | 23.04 | 22.84 | 22.97 | 22.97 | +0.13 (+0.57%) | 14,200 |
26 Sep 2005 | USD | 22.6 | 23.25 | 22.59 | 22.84 | 22.84 | +0.35 (+1.56%) | 20,700 |
23 Sep 2005 | USD | 22.35 | 22.49 | 22.3 | 22.49 | 22.49 | +0.39 (+1.76%) | 21,600 |
22 Sep 2005 | USD | 22.25 | 22.35 | 22 | 22.1 | 22.1 | -0.09 (-0.41%) | 23,600 |
21 Sep 2005 | USD | 23.4 | 23.4 | 22 | 22.19 | 22.19 | -1.16 (-4.97%) | 46,000 |
20 Sep 2005 | USD | 23.5 | 23.5 | 23.34 | 23.35 | 23.35 | -0.15 (-0.64%) | 29,800 |
19 Sep 2005 | USD | 23.9 | 23.9 | 23.5 | 23.5 | 23.5 | -0.39 (-1.63%) | 29,800 |