Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2006 | USD | 15.46 | 15.65 | 15.14 | 15.6 | 811,625.0435 | +0.52 (+3.45%) | 4 |
15 Aug 2006 | USD | 15.38 | 15.38 | 15 | 15.08 | 784,570.8754 | +0.08 (+0.53%) | 3 |
14 Aug 2006 | USD | 15.2 | 15.6855 | 14.9 | 15 | 780,408.6957 | -0.16 (-1.06%) | 4 |
11 Aug 2006 | USD | 15.53 | 15.56 | 15.01 | 15.16 | 788,733.0551 | -0.07 (-0.46%) | 3 |
10 Aug 2006 | USD | 15.25 | 15.28 | 14.66 | 15.23 | 792,374.9623 | +0.11 (+0.73%) | 4 |
9 Aug 2006 | USD | 15.18 | 15.85 | 15.01 | 15.12 | 786,651.9652 | +0.07 (+0.47%) | 12 |
8 Aug 2006 | USD | 14.45 | 15.25 | 14.45 | 15.05 | 783,010.058 | +0.45 (+3.08%) | 7 |
7 Aug 2006 | USD | 14.79 | 15 | 14.55 | 14.6 | 759,597.7971 | -0.19 (-1.28%) | 2 |
4 Aug 2006 | USD | 14.95 | 15.09 | 14.67 | 14.79 | 769,482.9739 | -0.18 (-1.20%) | 4 |
3 Aug 2006 | USD | 14.85 | 14.97 | 14.71 | 14.97 | 778,847.8783 | +0.284 (+1.93%) | 5 |
2 Aug 2006 | USD | 14.25 | 14.84 | 14 | 14.686 | 764,072.1403 | +0.726 (+5.20%) | 4 |
1 Aug 2006 | USD | 14.15 | 14.18 | 13.95 | 13.96 | 726,300.3594 | -0.17 (-1.20%) | 2 |
31 Jul 2006 | USD | 14 | 14.25 | 13.99 | 14.13 | 735,144.9913 | +0.14 (+1.00%) | 5 |
28 Jul 2006 | USD | 14.11 | 14.19 | 13.9 | 13.99 | 727,861.1768 | -0.09 (-0.64%) | 3 |
27 Jul 2006 | USD | 14.39 | 14.45 | 14 | 14.08 | 732,543.629 | -0.32 (-2.22%) | 4 |
26 Jul 2006 | USD | 14.95 | 14.95 | 14.26 | 14.4 | 749,192.3478 | -1.03 (-6.68%) | 6 |
25 Jul 2006 | USD | 15.31 | 15.71 | 14.56 | 15.43 | 802,780.4116 | -0.1 (-0.64%) | 7 |
24 Jul 2006 | USD | 15.1 | 15.63 | 15.05 | 15.53 | 807,983.1362 | +0.48 (+3.19%) | 4 |
21 Jul 2006 | USD | 15.15 | 15.28 | 14.85 | 15.05 | 783,010.058 | -0.1 (-0.66%) | 3 |
20 Jul 2006 | USD | 15.6 | 15.65 | 15.05 | 15.15 | 788,212.7826 | -0.36 (-2.32%) | 7 |
19 Jul 2006 | USD | 15.16 | 15.63 | 15.03 | 15.51 | 806,942.5913 | +0.46 (+3.06%) | 4 |
18 Jul 2006 | USD | 14.78 | 15.157 | 14.49 | 15.05 | 783,010.058 | +0.54 (+3.72%) | 4 |
17 Jul 2006 | USD | 14.69 | 14.8499 | 14.39 | 14.51 | 754,915.3449 | -0.1 (-0.68%) | 2 |
14 Jul 2006 | USD | 14.68 | 14.85 | 14.25 | 14.61 | 760,118.0696 | -0.22 (-1.48%) | 2 |
13 Jul 2006 | USD | 15.55 | 15.55 | 14.6 | 14.83 | 771,564.0638 | -0.72 (-4.63%) | 5 |
12 Jul 2006 | USD | 15.38 | 15.5698 | 15.17 | 15.55 | 809,023.6812 | +0.18 (+1.17%) | 5 |
11 Jul 2006 | USD | 15.1 | 15.38 | 14.818 | 15.37 | 799,658.7768 | +0.34 (+2.26%) | 5 |
10 Jul 2006 | USD | 14.85 | 15.23 | 14.77 | 15.03 | 781,969.513 | +0.23 (+1.55%) | 5 |
7 Jul 2006 | USD | 14.6 | 14.85 | 14.44 | 14.8 | 770,003.2464 | +0.29 (+2.00%) | 6 |
6 Jul 2006 | USD | 14.35 | 14.59 | 14.33 | 14.51 | 754,915.3449 | +0.26 (+1.82%) | 4 |