Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | USD | 18.36 | 18.91 | 18.26 | 18.83 | 3.1383 | +0.44 (+2.39%) | 1,069,900 |
25 Oct 2005 | USD | 18.6 | 19.4 | 18.26 | 18.39 | 3.065 | -0.26 (-1.39%) | 1,764,600 |
24 Oct 2005 | USD | 18.4 | 18.72 | 18.15 | 18.65 | 3.1083 | +0.68 (+3.78%) | 1,399,800 |
21 Oct 2005 | USD | 17.85 | 18.12 | 17.63 | 17.97 | 2.995 | +0.5 (+2.86%) | 2,197,700 |
20 Oct 2005 | USD | 18.57 | 18.75 | 17.35 | 17.47 | 2.9117 | -0.82 (-4.48%) | 3,437,600 |
19 Oct 2005 | USD | 18.51 | 18.5499 | 17.8 | 18.29 | 3.0483 | -0.4 (-2.14%) | 1,767,400 |
18 Oct 2005 | USD | 19.68 | 19.77 | 18.61 | 18.69 | 3.115 | -0.92 (-4.69%) | 967,300 |
17 Oct 2005 | USD | 19.73 | 20.1 | 19.61 | 19.61 | 3.2683 | +0.19 (+0.98%) | 726,700 |
14 Oct 2005 | USD | 19.63 | 19.9 | 18.83 | 19.42 | 3.2367 | -0.18 (-0.92%) | 785,900 |
13 Oct 2005 | USD | 19.7 | 19.73 | 19 | 19.6 | 3.2667 | -0.46 (-2.29%) | 1,122,600 |
12 Oct 2005 | USD | 20.75 | 20.75 | 19.8 | 20.06 | 3.3433 | -0.66 (-3.19%) | 438,300 |
11 Oct 2005 | USD | 20.98 | 20.98 | 20.404 | 20.72 | 3.4533 | +0.02 (+0.10%) | 309,300 |
10 Oct 2005 | USD | 20.9 | 21.08 | 20.57 | 20.7 | 3.45 | +0.21 (+1.02%) | 778,100 |
7 Oct 2005 | USD | 20.05 | 20.8899 | 20 | 20.49 | 3.415 | +0.91 (+4.65%) | 639,100 |
6 Oct 2005 | USD | 20.02 | 20.44 | 19.4 | 19.58 | 3.2633 | -1.08 (-5.23%) | 1,414,100 |
5 Oct 2005 | USD | 21.22 | 21.35 | 20.61 | 20.66 | 3.4433 | -1.22 (-5.58%) | 933,500 |
4 Oct 2005 | USD | 23.11 | 23.2 | 21.62 | 21.88 | 3.6467 | -1.27 (-5.49%) | 729,600 |
3 Oct 2005 | USD | 23.25 | 23.48 | 23.04 | 23.15 | 3.8583 | -0.07 (-0.30%) | 346,400 |
30 Sep 2005 | USD | 23.4 | 23.46 | 22.87 | 23.22 | 3.87 | -0.18 (-0.77%) | 381,100 |
29 Sep 2005 | USD | 23.53 | 23.53 | 22.81 | 23.4 | 3.9 | -0.06 (-0.26%) | 289,200 |
28 Sep 2005 | USD | 22.99 | 23.57 | 22.92 | 23.46 | 3.91 | +0.77 (+3.39%) | 478,300 |
27 Sep 2005 | USD | 22.8 | 23.11 | 22.3 | 22.69 | 3.7817 | -0.46 (-1.99%) | 666,900 |
26 Sep 2005 | USD | 23.2 | 23.32 | 22.87 | 23.15 | 3.8583 | -0.24 (-1.03%) | 662,600 |
23 Sep 2005 | USD | 23.3 | 23.55 | 22.96 | 23.39 | 3.8983 | +0.52 (+2.27%) | 724,100 |
22 Sep 2005 | USD | 23.5 | 23.64 | 22.32 | 22.87 | 3.8117 | -0.45 (-1.93%) | 1,016,300 |
21 Sep 2005 | USD | 22.4 | 23.58 | 22.39 | 23.32 | 3.8867 | +0.68 (+3.00%) | 939,200 |
20 Sep 2005 | USD | 23.25 | 23.26 | 22.6 | 22.64 | 3.7733 | -0.22 (-0.96%) | 820,400 |
19 Sep 2005 | USD | 22.87 | 23.28 | 22.56 | 22.86 | 3.81 | +0.01 (+0.04%) | 742,200 |
16 Sep 2005 | USD | 21.95 | 22.94 | 21.92 | 22.85 | 3.8083 | +1.28 (+5.93%) | 1,371,700 |
15 Sep 2005 | USD | 21.21 | 21.75 | 21.19 | 21.57 | 3.595 | +0.88 (+4.25%) | 607,900 |