Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2005 | USD | 20.4 | 20.75 | 20.4 | 20.55 | 20.55 | +0.15 (+0.74%) | 18,000 |
22 Nov 2005 | USD | 20.2 | 20.5 | 20.2 | 20.4 | 20.4 | +0.2 (+0.99%) | 12,200 |
21 Nov 2005 | USD | 20.15 | 20.3 | 20.11 | 20.2 | 20.2 | 0.0 (0.0%) | 18,000 |
18 Nov 2005 | USD | 20.2 | 20.3 | 20.2 | 20.2 | 20.2 | +0.05 (+0.25%) | 9,500 |
17 Nov 2005 | USD | 20.22 | 20.29 | 20.15 | 20.15 | 20.15 | -0.08 (-0.40%) | 8,700 |
16 Nov 2005 | USD | 20.25 | 20.26 | 20 | 20.23 | 20.23 | -0.06 (-0.30%) | 20,800 |
15 Nov 2005 | USD | 20.08 | 20.3 | 20 | 20.29 | 20.29 | +0.14 (+0.69%) | 31,100 |
14 Nov 2005 | USD | 20.35 | 20.46 | 20.1 | 20.15 | 20.15 | -0.25 (-1.23%) | 37,100 |
11 Nov 2005 | USD | 20.5 | 20.51 | 20.3 | 20.4 | 20.4 | -0.1 (-0.49%) | 18,100 |
10 Nov 2005 | USD | 20.25 | 20.6 | 20.25 | 20.5 | 20.5 | +0.24 (+1.18%) | 17,700 |
9 Nov 2005 | USD | 20.41 | 20.6 | 20.26 | 20.26 | 20.26 | -0.54 (-2.60%) | 40,300 |
8 Nov 2005 | USD | 20.5 | 20.8 | 20.45 | 20.8 | 20.8 | +0.41 (+2.01%) | 18,200 |
7 Nov 2005 | USD | 20.69 | 20.75 | 20.21 | 20.39 | 20.39 | -0.31 (-1.50%) | 29,300 |
4 Nov 2005 | USD | 20.65 | 20.7 | 20.4 | 20.7 | 20.7 | +0.1 (+0.49%) | 14,800 |
3 Nov 2005 | USD | 20.7 | 20.949 | 20.25 | 20.6 | 20.6 | 0.0 (0.0%) | 106,600 |
2 Nov 2005 | USD | 20.85 | 21 | 20.1 | 20.6 | 20.6 | -1.05 (-4.85%) | 235,400 |
1 Nov 2005 | USD | 21.35 | 21.65 | 21.3 | 21.65 | 21.65 | +0.2 (+0.93%) | 14,600 |
31 Oct 2005 | USD | 21.2 | 21.45 | 21.05 | 21.45 | 21.45 | +0.25 (+1.18%) | 13,800 |
28 Oct 2005 | USD | 21.07 | 21.2 | 21.07 | 21.2 | 21.2 | +0.05 (+0.24%) | 3,000 |
27 Oct 2005 | USD | 21.5 | 21.5 | 20.9 | 21.15 | 21.15 | -0.18 (-0.84%) | 8,800 |
26 Oct 2005 | USD | 21.54 | 21.55 | 20.875 | 21.33 | 21.33 | -0.17 (-0.79%) | 246,100 |
25 Oct 2005 | USD | 21.64 | 21.64 | 21.5 | 21.5 | 21.5 | -0.12 (-0.56%) | 7,600 |
24 Oct 2005 | USD | 21.14 | 21.64 | 21 | 21.62 | 21.62 | +0.43 (+2.03%) | 19,100 |
21 Oct 2005 | USD | 20.89 | 21.19 | 20.89 | 21.19 | 21.19 | +0.29 (+1.39%) | 15,200 |
20 Oct 2005 | USD | 20.7 | 20.9 | 20.55 | 20.9 | 20.9 | +0.18 (+0.87%) | 15,500 |
19 Oct 2005 | USD | 20.7 | 20.72 | 20.25 | 20.72 | 20.72 | -0.06 (-0.29%) | 110,600 |
18 Oct 2005 | USD | 20.65 | 20.84 | 20.65 | 20.78 | 20.78 | +0.08 (+0.39%) | 5,900 |
17 Oct 2005 | USD | 20.7 | 20.77 | 20.65 | 20.7 | 20.7 | +0.1 (+0.49%) | 9,400 |
14 Oct 2005 | USD | 20.5 | 20.72 | 20.5 | 20.6 | 20.6 | +0.25 (+1.23%) | 11,600 |
13 Oct 2005 | USD | 21.4 | 21.4 | 20 | 20.35 | 20.35 | -1.09 (-5.08%) | 20,500 |