Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | USD | 18 | 18.35 | 18 | 18.25 | 18.25 | +0.48 (+2.70%) | 59,000 |
18 Nov 2005 | USD | 17.9 | 17.9 | 17.5 | 17.77 | 17.77 | -0.02 (-0.11%) | 21,300 |
17 Nov 2005 | USD | 17.45 | 17.97 | 17.45 | 17.79 | 17.79 | +0.29 (+1.66%) | 36,700 |
16 Nov 2005 | USD | 17.2 | 17.5 | 17.2 | 17.5 | 17.5 | +0.25 (+1.45%) | 52,500 |
15 Nov 2005 | USD | 17.2 | 17.25 | 17.1 | 17.25 | 17.25 | +0.15 (+0.88%) | 181,000 |
14 Nov 2005 | USD | 17.2 | 17.25 | 17.05 | 17.1 | 17.1 | -0.15 (-0.87%) | 121,000 |
11 Nov 2005 | USD | 17.45 | 17.45 | 17.05 | 17.25 | 17.25 | -0.24 (-1.37%) | 130,500 |
10 Nov 2005 | USD | 17.5 | 17.575 | 17.45 | 17.49 | 17.49 | -0.02 (-0.11%) | 144,000 |
9 Nov 2005 | USD | 17.5 | 17.57 | 17.5 | 17.51 | 17.51 | -0.05 (-0.28%) | 30,300 |
8 Nov 2005 | USD | 17.5 | 17.57 | 17.5 | 17.56 | 17.56 | -0.04 (-0.23%) | 36,300 |
7 Nov 2005 | USD | 17.76 | 17.8 | 17.5 | 17.6 | 17.6 | -0.16 (-0.90%) | 173,800 |
4 Nov 2005 | USD | 17.8 | 17.8 | 17.75 | 17.76 | 17.76 | -0.05 (-0.28%) | 44,700 |
3 Nov 2005 | USD | 17.95 | 17.95 | 17.8 | 17.81 | 17.81 | -0.15 (-0.84%) | 9,900 |
2 Nov 2005 | USD | 18.05 | 18.05 | 17.95 | 17.96 | 17.96 | -0.09 (-0.50%) | 32,200 |
1 Nov 2005 | USD | 18.1 | 18.1 | 18.05 | 18.05 | 18.05 | -0.06 (-0.33%) | 5,100 |
31 Oct 2005 | USD | 18.2 | 18.2 | 18.1 | 18.11 | 18.11 | -0.09 (-0.49%) | 5,400 |
28 Oct 2005 | USD | 18.4 | 18.6 | 18.2 | 18.2 | 18.2 | -0.3 (-1.62%) | 41,400 |
27 Oct 2005 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 23,700 |
26 Oct 2005 | USD | 18.5 | 18.55 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 109,800 |
25 Oct 2005 | USD | 18.45 | 18.51 | 18.45 | 18.5 | 18.5 | +0.05 (+0.27%) | 55,400 |
24 Oct 2005 | USD | 18.45 | 18.51 | 18.35 | 18.45 | 18.45 | +0.17 (+0.93%) | 63,200 |
21 Oct 2005 | USD | 18.15 | 18.28 | 18.1 | 18.28 | 18.28 | +0.18 (+0.99%) | 40,900 |
20 Oct 2005 | USD | 18.36 | 18.36 | 18.05 | 18.1 | 18.1 | -0.25 (-1.36%) | 47,800 |
19 Oct 2005 | USD | 18.35 | 18.4 | 18.2 | 18.35 | 18.35 | +0.05 (+0.27%) | 96,000 |
18 Oct 2005 | USD | 18.2 | 18.5 | 18.2 | 18.3 | 18.3 | +0.08 (+0.44%) | 56,800 |
17 Oct 2005 | USD | 18 | 18.26 | 18 | 18.22 | 18.22 | +0.22 (+1.22%) | 72,800 |
14 Oct 2005 | USD | 18 | 18.11 | 18 | 18 | 18 | 0.0 (0.0%) | 123,900 |
13 Oct 2005 | USD | 18 | 18.1 | 18 | 18 | 18 | 0.0 (0.0%) | 318,500 |
12 Oct 2005 | USD | 18 | 18.25 | 17.75 | 18 | 18 | 0.0 (0.0%) | 4,243,400 |