Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 18.4 | 18.68 | 18.3 | 18.51 | 18.51 | +0.04 (+0.22%) | 35,300 |
24 Jan 2006 | USD | 18.51 | 18.79 | 18.3 | 18.47 | 18.47 | -0.14 (-0.75%) | 24,500 |
23 Jan 2006 | USD | 18.75 | 18.85 | 18.5 | 18.61 | 18.61 | -0.24 (-1.27%) | 19,900 |
20 Jan 2006 | USD | 18.4 | 18.85 | 18.4 | 18.85 | 18.85 | +0.57 (+3.12%) | 26,200 |
19 Jan 2006 | USD | 18.38 | 18.7 | 18.2 | 18.28 | 18.28 | -0.27 (-1.46%) | 21,000 |
18 Jan 2006 | USD | 18.55 | 18.7 | 17.9 | 18.55 | 18.55 | -0.17 (-0.91%) | 79,500 |
17 Jan 2006 | USD | 19 | 19 | 18.54 | 18.72 | 18.72 | -0.28 (-1.47%) | 21,500 |
16 Jan 2006 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 18.55 | 19 | 18.55 | 19 | 19 | +0.35 (+1.88%) | 34,500 |
12 Jan 2006 | USD | 18.41 | 18.65 | 18.41 | 18.65 | 18.65 | +0.2 (+1.08%) | 27,800 |
11 Jan 2006 | USD | 18.59 | 18.59 | 18.3 | 18.45 | 18.45 | -0.04 (-0.22%) | 20,500 |
10 Jan 2006 | USD | 18.15 | 18.49 | 18.1 | 18.49 | 18.49 | +0.29 (+1.59%) | 22,300 |
9 Jan 2006 | USD | 18.16 | 18.48 | 18.15 | 18.2 | 18.2 | 0.0 (0.0%) | 25,000 |
6 Jan 2006 | USD | 18.25 | 18.35 | 18.11 | 18.2 | 18.2 | -0.1 (-0.55%) | 21,800 |
5 Jan 2006 | USD | 18.1 | 18.4 | 18.06 | 18.3 | 18.3 | +0.15 (+0.83%) | 12,600 |
4 Jan 2006 | USD | 18 | 18.2 | 17.93 | 18.15 | 18.15 | +0.01 (+0.06%) | 29,700 |
3 Jan 2006 | USD | 18 | 18.35 | 17.86 | 18.14 | 18.14 | +0.05 (+0.28%) | 26,300 |
2 Jan 2006 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 18 | 18.35 | 18 | 18.09 | 18.09 | -0.26 (-1.42%) | 66,700 |
29 Dec 2005 | USD | 18.35 | 18.5 | 18.27 | 18.35 | 18.35 | -0.05 (-0.27%) | 27,700 |
28 Dec 2005 | USD | 17.91 | 18.4 | 17.9 | 18.4 | 18.4 | +0.49 (+2.74%) | 33,100 |
27 Dec 2005 | USD | 17.95 | 18.1 | 17.9 | 17.91 | 17.91 | -0.19 (-1.05%) | 61,600 |
26 Dec 2005 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 18.03 | 18.25 | 17.91 | 18.1 | 18.1 | -0.13 (-0.71%) | 27,200 |
22 Dec 2005 | USD | 17.82 | 18.3 | 17.81 | 18.23 | 18.23 | +0.24 (+1.33%) | 51,200 |
21 Dec 2005 | USD | 17.7 | 18.3 | 17.51 | 17.99 | 17.99 | +0.1 (+0.56%) | 80,300 |
20 Dec 2005 | USD | 18.25 | 18.5 | 17.88 | 17.89 | 17.89 | -0.45 (-2.45%) | 54,400 |
19 Dec 2005 | USD | 18.27 | 18.5 | 17.88 | 18.34 | 18.34 | -0.18 (-0.97%) | 65,100 |
16 Dec 2005 | USD | 18.65 | 18.8 | 18.52 | 18.52 | 18.52 | -0.28 (-1.49%) | 21,000 |
15 Dec 2005 | USD | 19.1 | 19.1 | 18.52 | 18.8 | 18.8 | -0.18 (-0.95%) | 30,800 |