Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2006 | USD | 14.62 | 14.71 | 14.5 | 14.56 | 14.56 | -0.04 (-0.27%) | 246,300 |
13 Sep 2006 | USD | 14.79 | 14.79 | 14.46 | 14.6 | 14.6 | -0.2 (-1.35%) | 335,800 |
12 Sep 2006 | USD | 14.74 | 14.8 | 14.65 | 14.8 | 14.8 | +0.06 (+0.41%) | 194,800 |
11 Sep 2006 | USD | 14.52 | 14.76 | 14.49 | 14.74 | 14.74 | +0.25 (+1.73%) | 177,100 |
8 Sep 2006 | USD | 14.59 | 14.59 | 14.41 | 14.49 | 14.49 | +0.02 (+0.14%) | 223,300 |
7 Sep 2006 | USD | 14.53 | 14.59 | 14.43 | 14.47 | 14.47 | -0.07 (-0.48%) | 222,400 |
6 Sep 2006 | USD | 14.86 | 14.88 | 14.43 | 14.54 | 14.54 | -0.26 (-1.76%) | 352,600 |
5 Sep 2006 | USD | 14.82 | 14.85 | 14.6499 | 14.8 | 14.8 | +0.1 (+0.68%) | 234,600 |
4 Sep 2006 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 14.69 | 14.83 | 14.65 | 14.7 | 14.7 | +0.06 (+0.41%) | 210,800 |
31 Aug 2006 | USD | 14.63 | 14.64 | 14.54 | 14.64 | 14.64 | +0.09 (+0.62%) | 279,300 |
30 Aug 2006 | USD | 14.58 | 14.6 | 14.47 | 14.55 | 14.55 | +0.01 (+0.07%) | 179,800 |
29 Aug 2006 | USD | 14.44 | 14.55 | 14.42 | 14.54 | 14.54 | +0.15 (+1.04%) | 233,500 |
28 Aug 2006 | USD | 14.65 | 14.7 | 14.32 | 14.39 | 14.39 | -0.21 (-1.44%) | 344,900 |
25 Aug 2006 | USD | 14.62 | 14.6246 | 14.51 | 14.6 | 14.6 | +0.01 (+0.07%) | 236,000 |
24 Aug 2006 | USD | 14.46 | 14.59 | 14.39 | 14.59 | 14.59 | +0.19 (+1.32%) | 227,300 |
23 Aug 2006 | USD | 14.6 | 14.63 | 14.37 | 14.4 | 14.4 | -0.14 (-0.96%) | 327,200 |
22 Aug 2006 | USD | 14.62 | 14.62 | 14.45 | 14.54 | 14.54 | +0.02 (+0.14%) | 231,800 |
21 Aug 2006 | USD | 14.64 | 14.64 | 14.36 | 14.52 | 14.52 | -0.03 (-0.21%) | 216,200 |
18 Aug 2006 | USD | 14.42 | 14.55 | 14.4 | 14.55 | 14.55 | +0.15 (+1.04%) | 172,100 |
17 Aug 2006 | USD | 14.47 | 14.49 | 14.38 | 14.4 | 14.4 | +0.02 (+0.14%) | 241,900 |
16 Aug 2006 | USD | 14.5 | 14.52 | 14.32 | 14.38 | 14.38 | +0.05 (+0.35%) | 230,800 |
15 Aug 2006 | USD | 14.39 | 14.42 | 14.23 | 14.33 | 14.33 | -0.02 (-0.14%) | 220,200 |
14 Aug 2006 | USD | 14.53 | 14.53 | 14.23 | 14.35 | 14.35 | -0.03 (-0.21%) | 183,800 |
11 Aug 2006 | USD | 14.55 | 14.57 | 14.32 | 14.38 | 14.38 | -0.16 (-1.10%) | 229,600 |
10 Aug 2006 | USD | 14.63 | 14.63 | 14.33 | 14.54 | 14.54 | -0.01 (-0.07%) | 232,700 |
9 Aug 2006 | USD | 14.42 | 14.57 | 14.37 | 14.55 | 14.55 | +0.12 (+0.83%) | 219,800 |
8 Aug 2006 | USD | 14.37 | 14.43 | 14.27 | 14.43 | 14.43 | +0.08 (+0.56%) | 234,300 |
7 Aug 2006 | USD | 14.33 | 14.38 | 14.22 | 14.35 | 14.35 | +0.02 (+0.14%) | 233,200 |
4 Aug 2006 | USD | 14.41 | 14.42 | 14.28 | 14.33 | 14.33 | +0.06 (+0.42%) | 172,400 |