Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | USD | 12.77 | 13.12 | 12.77 | 12.86 | 12.86 | +0.04 (+0.31%) | 86,300 |
25 Oct 2005 | USD | 12.83 | 12.92 | 12.76 | 12.82 | 12.82 | +0.09 (+0.71%) | 81,800 |
24 Oct 2005 | USD | 12.67 | 12.88 | 12.6 | 12.73 | 12.73 | +0.17 (+1.35%) | 107,500 |
21 Oct 2005 | USD | 12.59 | 12.713 | 12.46 | 12.56 | 12.56 | -0.19 (-1.49%) | 233,300 |
20 Oct 2005 | USD | 12.75 | 12.84 | 12.68 | 12.75 | 12.75 | -0.3 (-2.30%) | 636,300 |
19 Oct 2005 | USD | 12.84 | 13.07 | 12.75 | 13.05 | 13.05 | -0.04 (-0.31%) | 2,846,400 |
18 Oct 2005 | USD | 13.09 | 13.18 | 13.03 | 13.09 | 13.09 | 0.0 (0.0%) | 497,700 |
17 Oct 2005 | USD | 13.11 | 13.13 | 13.04 | 13.09 | 13.09 | -0.11 (-0.83%) | 285,700 |
14 Oct 2005 | USD | 13.14 | 13.3501 | 13.1 | 13.2 | 13.2 | +0.09 (+0.69%) | 599,500 |
13 Oct 2005 | USD | 13.05 | 13.17 | 12.97 | 13.11 | 13.11 | -0.15 (-1.13%) | 129,500 |
12 Oct 2005 | USD | 13.32 | 13.4 | 13.17 | 13.26 | 13.26 | -0.07 (-0.53%) | 73,400 |
11 Oct 2005 | USD | 13.5 | 13.51 | 13.31 | 13.33 | 13.33 | -0.17 (-1.26%) | 53,000 |
10 Oct 2005 | USD | 13.66 | 13.66 | 13.45 | 13.5 | 13.5 | +0.05 (+0.37%) | 56,000 |
7 Oct 2005 | USD | 13.55 | 13.56 | 13.32 | 13.45 | 13.45 | -0.08 (-0.59%) | 63,100 |
6 Oct 2005 | USD | 13.54 | 13.63 | 13.46 | 13.53 | 13.53 | +0.04 (+0.30%) | 159,500 |
5 Oct 2005 | USD | 13.62 | 13.63 | 13.43 | 13.49 | 13.49 | -0.13 (-0.95%) | 107,000 |
4 Oct 2005 | USD | 13.71 | 13.76 | 13.61 | 13.62 | 13.62 | -0.1 (-0.73%) | 87,400 |
3 Oct 2005 | USD | 13.64 | 13.72 | 13.58 | 13.72 | 13.72 | -0.11 (-0.80%) | 80,000 |
30 Sep 2005 | USD | 13.76 | 13.86 | 13.72 | 13.83 | 13.83 | -0.09 (-0.65%) | 115,000 |
29 Sep 2005 | USD | 13.76 | 13.95 | 13.75 | 13.92 | 13.92 | +0.11 (+0.80%) | 66,200 |
28 Sep 2005 | USD | 13.8 | 13.86 | 13.73 | 13.81 | 13.81 | -0.08 (-0.58%) | 58,400 |
27 Sep 2005 | USD | 13.94 | 13.94 | 13.764 | 13.89 | 13.89 | -0.05 (-0.36%) | 53,100 |
26 Sep 2005 | USD | 13.96 | 14.02 | 13.81 | 13.94 | 13.94 | +0.14 (+1.01%) | 110,800 |
23 Sep 2005 | USD | 13.88 | 13.88 | 13.72 | 13.8 | 13.8 | -0.1 (-0.72%) | 141,300 |
22 Sep 2005 | USD | 13.88 | 13.92 | 13.79 | 13.9 | 13.9 | -0.14 (-1.00%) | 183,800 |
21 Sep 2005 | USD | 14.06 | 14.12 | 14 | 14.04 | 14.04 | +0.06 (+0.43%) | 171,300 |
20 Sep 2005 | USD | 14.01 | 14.2 | 13.94 | 13.98 | 13.98 | -0.17 (-1.20%) | 111,000 |
19 Sep 2005 | USD | 14.27 | 14.29 | 14.1 | 14.15 | 14.15 | +0.02 (+0.14%) | 73,300 |
16 Sep 2005 | USD | 14.1 | 14.2 | 14.07 | 14.13 | 14.13 | +0.13 (+0.93%) | 363,600 |
15 Sep 2005 | USD | 13.99 | 14.04 | 13.93 | 14 | 14 | -0.13 (-0.92%) | 97,100 |