Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2006 | USD | 18.3 | 18.32 | 18.14 | 18.17 | 18.17 | -0.15 (-0.82%) | 160,800 |
26 Dec 2006 | USD | 18.3 | 18.33 | 18.24 | 18.32 | 18.32 | +0.04 (+0.22%) | 176,300 |
25 Dec 2006 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 18.16 | 18.29 | 18.16 | 18.28 | 18.28 | +0.16 (+0.88%) | 270,400 |
21 Dec 2006 | USD | 18.2 | 18.21 | 18.11 | 18.12 | 18.12 | -0.08 (-0.44%) | 273,400 |
20 Dec 2006 | USD | 18.15 | 18.21 | 18.07 | 18.2 | 18.2 | +0.08 (+0.44%) | 305,800 |
19 Dec 2006 | USD | 18.08 | 18.18 | 18.05 | 18.12 | 18.12 | +0.07 (+0.39%) | 510,400 |
18 Dec 2006 | USD | 18.35 | 18.39 | 18.02 | 18.05 | 18.05 | -0.13 (-0.72%) | 470,400 |
15 Dec 2006 | USD | 18.26 | 18.33 | 18.16 | 18.18 | 18.18 | -0.08 (-0.44%) | 259,200 |
14 Dec 2006 | USD | 18.26 | 18.36 | 18.24 | 18.26 | 18.26 | -0.03 (-0.16%) | 281,800 |
13 Dec 2006 | USD | 18.42 | 18.42 | 18.25 | 18.29 | 18.29 | -0.01 (-0.05%) | 320,700 |
12 Dec 2006 | USD | 18.42 | 18.43 | 18.3 | 18.3 | 18.3 | -0.06 (-0.33%) | 247,900 |
11 Dec 2006 | USD | 18.38 | 18.43 | 18.34 | 18.36 | 18.36 | -0.01 (-0.05%) | 233,300 |
8 Dec 2006 | USD | 18.44 | 18.44 | 18.35 | 18.37 | 18.37 | -0.09 (-0.49%) | 217,900 |
7 Dec 2006 | USD | 18.5 | 18.53 | 18.37 | 18.46 | 18.46 | -0.07 (-0.38%) | 343,600 |
6 Dec 2006 | USD | 18.55 | 18.56 | 18.45 | 18.53 | 18.53 | +0.01 (+0.05%) | 346,300 |
5 Dec 2006 | USD | 18.52 | 18.63 | 18.48 | 18.52 | 18.52 | +0.04 (+0.22%) | 300,600 |
4 Dec 2006 | USD | 18.5 | 18.55 | 18.47 | 18.48 | 18.48 | +0.01 (+0.05%) | 233,900 |
1 Dec 2006 | USD | 18.42 | 18.5 | 18.4 | 18.47 | 18.47 | +0.06 (+0.33%) | 194,700 |
30 Nov 2006 | USD | 18.38 | 18.48 | 18.36 | 18.41 | 18.41 | +0.05 (+0.27%) | 236,200 |
29 Nov 2006 | USD | 18.25 | 18.41 | 18.25 | 18.36 | 18.36 | +0.07 (+0.38%) | 329,200 |
28 Nov 2006 | USD | 18.24 | 18.31 | 18.16 | 18.29 | 18.29 | +0.04 (+0.22%) | 300,900 |
27 Nov 2006 | USD | 18.15 | 18.3 | 18.12 | 18.25 | 18.25 | +0.1 (+0.55%) | 412,700 |
24 Nov 2006 | USD | 18.19 | 18.24 | 18.08 | 18.15 | 18.15 | -0.03 (-0.17%) | 175,300 |
23 Nov 2006 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 18.11 | 18.25 | 18.11 | 18.18 | 18.18 | +0.06 (+0.33%) | 402,600 |
21 Nov 2006 | USD | 18.05 | 18.15 | 18.04 | 18.12 | 18.12 | +0.05 (+0.28%) | 310,400 |
20 Nov 2006 | USD | 18.04 | 18.15 | 18 | 18.07 | 18.07 | -0.02 (-0.11%) | 388,100 |
17 Nov 2006 | USD | 18.17 | 18.18 | 18.06 | 18.09 | 18.09 | -0.06 (-0.33%) | 265,000 |
16 Nov 2006 | USD | 18.15 | 18.17 | 18.1 | 18.15 | 18.15 | +0.04 (+0.22%) | 278,100 |