Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 13.94 | 13.95 | 13.52 | 13.83 | 13.83 | -0.35 (-2.47%) | 20,453 |
1 Nov 2005 | USD | 14.07 | 14.18 | 14.01 | 14.18 | 14.18 | -0.08 (-0.56%) | 26,795 |
31 Oct 2005 | USD | 14.9 | 14.9 | 14 | 14.26 | 14.26 | -0.34 (-2.33%) | 38,547 |
28 Oct 2005 | USD | 14.49 | 14.6 | 14.36 | 14.6 | 14.6 | +0.1 (+0.69%) | 15,070 |
27 Oct 2005 | USD | 14.39 | 14.52 | 14.39 | 14.5 | 14.5 | +0.15 (+1.05%) | 13,071 |
26 Oct 2005 | USD | 14.44 | 14.6499 | 14.24 | 14.35 | 14.35 | +0.05 (+0.35%) | 29,060 |
25 Oct 2005 | USD | 14.59 | 14.6 | 14.26 | 14.3 | 14.3 | +0.1 (+0.70%) | 44,273 |
24 Oct 2005 | USD | 14.3 | 14.44 | 14.2 | 14.2 | 14.2 | +0.1 (+0.71%) | 44,560 |
21 Oct 2005 | USD | 14 | 14.11 | 13.83 | 14.1 | 14.1 | +0.1 (+0.71%) | 69,456 |
20 Oct 2005 | USD | 13.8 | 14 | 13.76 | 14 | 14 | +0.09 (+0.65%) | 12,148 |
19 Oct 2005 | USD | 13.48 | 13.91 | 13.48 | 13.91 | 13.91 | +0.51 (+3.81%) | 41,026 |
18 Oct 2005 | USD | 13.15 | 13.75 | 13.15 | 13.4 | 13.4 | +0.38 (+2.92%) | 29,207 |
17 Oct 2005 | USD | 13.09 | 13.09 | 12.99 | 13.02 | 13.02 | -0.06 (-0.46%) | 10,875 |
14 Oct 2005 | USD | 13.06 | 13.1 | 12.86 | 13.08 | 13.08 | +0.243 (+1.89%) | 37,600 |
13 Oct 2005 | USD | 13 | 13 | 12.69 | 12.837 | 12.837 | -0.243 (-1.86%) | 16,766 |
12 Oct 2005 | USD | 13.26 | 13.3 | 12.92 | 13.08 | 13.08 | -0.07 (-0.53%) | 54,575 |
11 Oct 2005 | USD | 13.15 | 13.39 | 13.1 | 13.15 | 13.15 | 0.0 (0.0%) | 26,080 |
10 Oct 2005 | USD | 13.28 | 13.28 | 13.15 | 13.15 | 13.15 | -0.148 (-1.11%) | 27,754 |
7 Oct 2005 | USD | 13.45 | 13.45 | 13.2301 | 13.298 | 13.298 | -0.091 (-0.68%) | 37,238 |
6 Oct 2005 | USD | 13.34 | 13.5 | 13.28 | 13.389 | 13.389 | +0.039 (+0.29%) | 63,834 |
5 Oct 2005 | USD | 13.2 | 13.42 | 13.2 | 13.35 | 13.35 | +0.05 (+0.38%) | 68,670 |
4 Oct 2005 | USD | 13.27 | 13.45 | 13.27 | 13.3 | 13.3 | -0.1 (-0.75%) | 20,027 |
3 Oct 2005 | USD | 13.2999 | 13.4 | 13.1701 | 13.4 | 13.4 | +0.05 (+0.37%) | 33,221 |
30 Sep 2005 | USD | 13.33 | 13.55 | 13.16 | 13.35 | 13.35 | +0.01 (+0.07%) | 37,786 |
29 Sep 2005 | USD | 13.25 | 13.45 | 13.15 | 13.34 | 13.34 | +0.19 (+1.44%) | 59,345 |
28 Sep 2005 | USD | 13.02 | 13.26 | 13 | 13.15 | 13.15 | +0.05 (+0.38%) | 16,003 |
27 Sep 2005 | USD | 13.26 | 13.2999 | 12.95 | 13.1 | 13.1 | -0.357 (-2.65%) | 14,347 |
26 Sep 2005 | USD | 13.4 | 13.6 | 13.26 | 13.457 | 13.457 | +0.217 (+1.64%) | 9,709 |
23 Sep 2005 | USD | 13.44 | 13.48 | 13.16 | 13.24 | 13.24 | -0.14 (-1.05%) | 24,438 |
22 Sep 2005 | USD | 13.6 | 13.7 | 13.35 | 13.38 | 13.38 | -0.22 (-1.62%) | 28,285 |