Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2006 | USD | 16.27 | 16.38 | 16.05 | 16.38 | 16.38 | +0.12 (+0.74%) | 232,000 |
26 Jan 2006 | USD | 16.15 | 16.29 | 16.05 | 16.26 | 16.26 | +0.29 (+1.82%) | 154,900 |
25 Jan 2006 | USD | 16.16 | 16.16 | 15.91 | 15.97 | 15.97 | -0.13 (-0.81%) | 138,500 |
24 Jan 2006 | USD | 15.89 | 16.17 | 15.89 | 16.1 | 16.1 | +0.29 (+1.83%) | 191,000 |
23 Jan 2006 | USD | 15.84 | 15.9 | 15.76 | 15.81 | 15.81 | +0.18 (+1.15%) | 248,100 |
20 Jan 2006 | USD | 16.04 | 16.05 | 15.55 | 15.63 | 15.63 | -0.64 (-3.93%) | 350,800 |
19 Jan 2006 | USD | 16 | 16.3 | 16 | 16.27 | 16.27 | +0.18 (+1.12%) | 181,800 |
18 Jan 2006 | USD | 15.61 | 16.2 | 15.6 | 16.09 | 16.09 | -0.43 (-2.60%) | 292,500 |
17 Jan 2006 | USD | 16.49 | 16.53 | 16.35 | 16.52 | 16.52 | -0.52 (-3.05%) | 270,200 |
16 Jan 2006 | USD | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 16.98 | 17.06 | 16.9 | 17.04 | 17.04 | -0.24 (-1.39%) | 228,600 |
12 Jan 2006 | USD | 17.47 | 17.6 | 17.26 | 17.28 | 17.28 | -0.36 (-2.04%) | 303,700 |
11 Jan 2006 | USD | 17.42 | 17.7 | 17.42 | 17.64 | 17.64 | +0.45 (+2.62%) | 268,400 |
10 Jan 2006 | USD | 17.01 | 17.19 | 17.01 | 17.19 | 17.19 | +0.11 (+0.64%) | 286,200 |
9 Jan 2006 | USD | 17.08 | 17.15 | 17.02 | 17.08 | 17.08 | +0.04 (+0.23%) | 234,200 |
6 Jan 2006 | USD | 16.83 | 17.12 | 16.83 | 17.04 | 17.04 | +0.21 (+1.25%) | 188,400 |
5 Jan 2006 | USD | 16.52 | 16.94 | 16.52 | 16.83 | 16.83 | +0.9 (+5.65%) | 459,400 |
4 Jan 2006 | USD | 15.73 | 16.01 | 15.72 | 15.93 | 15.93 | +0.27 (+1.72%) | 328,400 |
3 Jan 2006 | USD | 15.45 | 15.8084 | 15.44 | 15.66 | 15.66 | +0.34 (+2.22%) | 239,500 |
2 Jan 2006 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 15.25 | 15.39 | 15.22 | 15.32 | 15.32 | +0.05 (+0.33%) | 125,100 |
29 Dec 2005 | USD | 15.36 | 15.4099 | 15.27 | 15.27 | 15.27 | +0.03 (+0.20%) | 108,600 |
28 Dec 2005 | USD | 15.37 | 15.38 | 15.22 | 15.24 | 15.24 | +0.06 (+0.40%) | 147,300 |
27 Dec 2005 | USD | 15.44 | 15.44 | 15.15 | 15.18 | 15.18 | -0.4 (-2.57%) | 158,000 |
26 Dec 2005 | USD | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 15.68 | 15.69 | 15.58 | 15.58 | 15.58 | -0.02 (-0.13%) | 131,200 |
22 Dec 2005 | USD | 15.55 | 15.64 | 15.43 | 15.6 | 15.6 | +0.01 (+0.06%) | 405,800 |
21 Dec 2005 | USD | 15.5 | 15.67 | 15.43 | 15.59 | 15.59 | +0.03 (+0.19%) | 166,600 |
20 Dec 2005 | USD | 15.67 | 15.69 | 15.51 | 15.56 | 15.56 | +0.04 (+0.26%) | 96,400 |
19 Dec 2005 | USD | 15.65 | 15.67 | 15.5001 | 15.52 | 15.52 | -0.05 (-0.32%) | 244,400 |