Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | USD | 14.18 | 16.19 | 13.98 | 16.11 | 16.11 | +2.61 (+19.33%) | 0 |
19 Oct 2005 | USD | 15.63 | 15.86 | 13.47 | 13.5 | 13.5 | -1.83 (-11.94%) | 0 |
18 Oct 2005 | USD | 14.92 | 15.4 | 14.79 | 15.33 | 15.33 | +0.66 (+4.50%) | 0 |
17 Oct 2005 | USD | 15.3 | 15.3 | 14.58 | 14.67 | 14.67 | -0.2 (-1.34%) | 0 |
14 Oct 2005 | USD | 15.99 | 16.03 | 14.83 | 14.87 | 14.87 | -1.6 (-9.71%) | 0 |
13 Oct 2005 | USD | 16.32 | 17.19 | 15.98 | 16.47 | 16.47 | +0.25 (+1.54%) | 0 |
12 Oct 2005 | USD | 15.56 | 16.27 | 15.04 | 16.22 | 16.22 | +0.59 (+3.77%) | 0 |
11 Oct 2005 | USD | 15.35 | 15.7 | 15.06 | 15.63 | 15.63 | +0.08 (+0.51%) | 0 |
10 Oct 2005 | USD | 14.93 | 15.61 | 14.87 | 15.55 | 15.55 | +0.96 (+6.58%) | 0 |
7 Oct 2005 | USD | 14.56 | 14.82 | 14.3 | 14.59 | 14.59 | -0.37 (-2.47%) | 0 |
6 Oct 2005 | USD | 14.53 | 15.63 | 14.04 | 14.96 | 14.96 | +0.41 (+2.82%) | 0 |
5 Oct 2005 | USD | 13.15 | 14.58 | 12.97 | 14.55 | 14.55 | +1.35 (+10.23%) | 0 |
4 Oct 2005 | USD | 12.5 | 13.21 | 12.11 | 13.2 | 13.2 | +0.74 (+5.94%) | 0 |
3 Oct 2005 | USD | 12.37 | 12.62 | 11.98 | 12.46 | 12.46 | +0.54 (+4.53%) | 0 |
30 Sep 2005 | USD | 12.42 | 12.44 | 11.92 | 11.92 | 11.92 | -0.32 (-2.61%) | 0 |
29 Sep 2005 | USD | 12.92 | 13.23 | 12.15 | 12.24 | 12.24 | -0.39 (-3.09%) | 0 |
28 Sep 2005 | USD | 12.6 | 12.98 | 12.37 | 12.63 | 12.63 | -0.13 (-1.02%) | 0 |
27 Sep 2005 | USD | 13.06 | 13.46 | 12.51 | 12.76 | 12.76 | -0.28 (-2.15%) | 0 |
26 Sep 2005 | USD | 13.27 | 13.47 | 12.64 | 13.04 | 13.04 | +0.08 (+0.62%) | 0 |
23 Sep 2005 | USD | 13.64 | 13.88 | 12.75 | 12.96 | 12.96 | -0.37 (-2.78%) | 0 |
22 Sep 2005 | USD | 13.85 | 14.39 | 13.31 | 13.33 | 13.33 | -0.46 (-3.34%) | 0 |
21 Sep 2005 | USD | 13.07 | 13.91 | 12.96 | 13.79 | 13.79 | +1.15 (+9.10%) | 0 |
20 Sep 2005 | USD | 12.23 | 12.96 | 11.83 | 12.64 | 12.64 | +0.5 (+4.12%) | 0 |
19 Sep 2005 | USD | 12.17 | 12.46 | 12.04 | 12.14 | 12.14 | +0.92 (+8.20%) | 0 |
16 Sep 2005 | USD | 11.89 | 11.93 | 11.07 | 11.22 | 11.22 | -1.27 (-10.17%) | 0 |
15 Sep 2005 | USD | 12.72 | 13.17 | 12.28 | 12.49 | 12.49 | -0.42 (-3.25%) | 0 |
14 Sep 2005 | USD | 12.79 | 13.26 | 12.67 | 12.91 | 12.91 | +0.52 (+4.20%) | 0 |
13 Sep 2005 | USD | 11.76 | 12.48 | 11.75 | 12.39 | 12.39 | +0.74 (+6.35%) | 0 |
12 Sep 2005 | USD | 11.66 | 11.89 | 11.45 | 11.65 | 11.65 | -0.33 (-2.75%) | 0 |
9 Sep 2005 | USD | 12.46 | 12.65 | 11.96 | 11.98 | 11.98 | -0.95 (-7.35%) | 0 |