Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2006 | USD | 14.22 | 14.31 | 14.11 | 14.23 | 14.23 | -0.03 (-0.21%) | 74,900 |
13 Jul 2006 | USD | 14.45 | 14.53 | 14.26 | 14.26 | 14.26 | -0.22 (-1.52%) | 74,200 |
12 Jul 2006 | USD | 14.6 | 14.6 | 14.43 | 14.48 | 14.48 | -0.33 (-2.23%) | 69,000 |
11 Jul 2006 | USD | 14.63 | 14.81 | 14.59 | 14.81 | 14.81 | -0.07 (-0.47%) | 96,100 |
10 Jul 2006 | USD | 14.8 | 14.9 | 14.77 | 14.88 | 14.88 | +0.17 (+1.16%) | 72,400 |
7 Jul 2006 | USD | 14.67 | 14.82 | 14.6 | 14.71 | 14.71 | +0.14 (+0.96%) | 98,800 |
6 Jul 2006 | USD | 14.51 | 14.65 | 14.51 | 14.57 | 14.57 | -0.04 (-0.27%) | 147,100 |
5 Jul 2006 | USD | 14.76 | 14.83 | 14.59 | 14.61 | 14.61 | -0.3 (-2.01%) | 168,300 |
4 Jul 2006 | USD | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 14.76 | 14.91 | 14.72 | 14.91 | 14.91 | +0.25 (+1.71%) | 92,400 |
30 Jun 2006 | USD | 14.67 | 14.74 | 14.6 | 14.66 | 14.66 | +0.04 (+0.27%) | 169,800 |
29 Jun 2006 | USD | 14.14 | 14.65 | 14.14 | 14.62 | 14.62 | +0.57 (+4.06%) | 281,600 |
28 Jun 2006 | USD | 13.92 | 14.05 | 13.92 | 14.05 | 14.05 | +0.2 (+1.44%) | 161,800 |
27 Jun 2006 | USD | 14.15 | 14.15 | 13.83 | 13.85 | 13.85 | -0.31 (-2.19%) | 176,100 |
26 Jun 2006 | USD | 14.23 | 14.23 | 14.1 | 14.16 | 14.16 | -0.08 (-0.56%) | 110,700 |
23 Jun 2006 | USD | 14.23 | 14.29 | 14.22 | 14.24 | 14.24 | -0.21 (-1.45%) | 118,700 |
22 Jun 2006 | USD | 14.54 | 14.58 | 14.41 | 14.45 | 14.45 | -0.3 (-2.03%) | 146,200 |
21 Jun 2006 | USD | 14.5 | 14.84 | 14.5 | 14.75 | 14.75 | +0.22 (+1.51%) | 132,000 |
20 Jun 2006 | USD | 14.44 | 14.63 | 14.44 | 14.53 | 14.53 | +0.19 (+1.32%) | 166,800 |
19 Jun 2006 | USD | 14.6 | 14.6 | 14.32 | 14.34 | 14.34 | -0.14 (-0.97%) | 222,800 |
16 Jun 2006 | USD | 14.68 | 14.68 | 14.39 | 14.48 | 14.48 | -0.22 (-1.50%) | 374,400 |
15 Jun 2006 | USD | 14.4 | 14.74 | 14.36 | 14.7 | 14.7 | +0.1 (+0.68%) | 267,900 |
14 Jun 2006 | USD | 14.48 | 14.69 | 14.37 | 14.6 | 14.6 | +0.08 (+0.55%) | 149,200 |
13 Jun 2006 | USD | 14.61 | 14.68 | 14.446 | 14.52 | 14.52 | -0.14 (-0.95%) | 163,800 |
12 Jun 2006 | USD | 14.94 | 14.99 | 14.65 | 14.66 | 14.66 | -0.06 (-0.41%) | 293,800 |
9 Jun 2006 | USD | 14.75 | 14.91 | 14.66 | 14.72 | 14.72 | -0.08 (-0.54%) | 242,900 |
8 Jun 2006 | USD | 15.01 | 15.02 | 14.71 | 14.8 | 14.8 | -0.4 (-2.63%) | 425,100 |
7 Jun 2006 | USD | 15.14 | 15.38 | 15.14 | 15.2 | 15.2 | -0.1 (-0.65%) | 120,200 |
6 Jun 2006 | USD | 15.4 | 15.47 | 15.2 | 15.3 | 15.3 | -0.33 (-2.11%) | 117,700 |
5 Jun 2006 | USD | 15.96 | 15.97 | 15.62 | 15.63 | 15.63 | -0.47 (-2.92%) | 124,300 |