Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 20.41 | 21.5 | 20.41 | 20.75 | 20.75 | +0.34 (+1.67%) | 70,100 |
17 Jan 2006 | USD | 20.15 | 20.42 | 19.96 | 20.41 | 20.41 | +0.31 (+1.54%) | 20,500 |
16 Jan 2006 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 19.8 | 20.25 | 19.67 | 20.1 | 20.1 | +0.23 (+1.16%) | 24,900 |
12 Jan 2006 | USD | 20.9 | 20.9 | 19.87 | 19.87 | 19.87 | -1.11 (-5.29%) | 44,200 |
11 Jan 2006 | USD | 21.83 | 21.83 | 20.6 | 20.98 | 20.98 | -0.84 (-3.85%) | 43,200 |
10 Jan 2006 | USD | 21 | 21.83 | 20.92 | 21.82 | 21.82 | +0.72 (+3.41%) | 29,700 |
9 Jan 2006 | USD | 19.85 | 21.18 | 19.82 | 21.1 | 21.1 | +1.26 (+6.35%) | 76,200 |
6 Jan 2006 | USD | 19.5 | 19.901 | 19.4019 | 19.84 | 19.84 | +0.39 (+2.01%) | 23,600 |
5 Jan 2006 | USD | 19.1 | 19.45 | 19.02 | 19.45 | 19.45 | +0.33 (+1.73%) | 36,500 |
4 Jan 2006 | USD | 19.1 | 19.189 | 19 | 19.12 | 19.12 | -0.09 (-0.47%) | 24,000 |
3 Jan 2006 | USD | 18.7 | 19.34 | 18.6 | 19.21 | 19.21 | +0.58 (+3.11%) | 40,100 |
2 Jan 2006 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 18.62 | 18.73 | 18.49 | 18.63 | 18.63 | -0.04 (-0.21%) | 25,200 |
29 Dec 2005 | USD | 18.63 | 18.72 | 18.59 | 18.67 | 18.67 | -0.01 (-0.05%) | 16,300 |
28 Dec 2005 | USD | 18.6 | 18.74 | 18.6 | 18.68 | 18.68 | +0.17 (+0.92%) | 18,000 |
27 Dec 2005 | USD | 18.39 | 18.8 | 18.39 | 18.51 | 18.51 | +0.01 (+0.05%) | 67,800 |
26 Dec 2005 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 18.09 | 18.5 | 18.09 | 18.5 | 18.5 | +0.37 (+2.04%) | 12,200 |
22 Dec 2005 | USD | 18.19 | 18.25 | 17.9 | 18.13 | 18.13 | -0.03 (-0.17%) | 10,600 |
21 Dec 2005 | USD | 17.84 | 18.32 | 17.75 | 18.16 | 18.16 | +0.4 (+2.25%) | 20,600 |
20 Dec 2005 | USD | 17.77 | 17.85 | 17.66 | 17.76 | 17.76 | -0.03 (-0.17%) | 13,000 |
19 Dec 2005 | USD | 18.18 | 18.21 | 17.66 | 17.79 | 17.79 | -0.42 (-2.31%) | 35,300 |
16 Dec 2005 | USD | 18.15 | 18.33 | 18.03 | 18.21 | 18.21 | +0.11 (+0.61%) | 49,500 |
15 Dec 2005 | USD | 18.4 | 18.4 | 18.0101 | 18.1 | 18.1 | -0.35 (-1.90%) | 22,600 |
14 Dec 2005 | USD | 18.35 | 18.46 | 18.19 | 18.45 | 18.45 | +0.1 (+0.54%) | 20,600 |
13 Dec 2005 | USD | 18.35 | 18.38 | 18.2 | 18.35 | 18.35 | -0.05 (-0.27%) | 16,700 |
12 Dec 2005 | USD | 17.9 | 18.42 | 17.88 | 18.4 | 18.4 | +0.51 (+2.85%) | 25,900 |
9 Dec 2005 | USD | 17.82 | 17.95 | 17.62 | 17.89 | 17.89 | +0.06 (+0.34%) | 16,000 |
8 Dec 2005 | USD | 17.69 | 18.03 | 17.66 | 17.83 | 17.83 | +0.14 (+0.79%) | 158,800 |