Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | USD | 17.71 | 17.8 | 17.6801 | 17.77 | 17.77 | +0.05 (+0.28%) | 269,300 |
3 Oct 2006 | USD | 17.7 | 17.75 | 17.65 | 17.72 | 17.72 | +0.03 (+0.17%) | 325,600 |
2 Oct 2006 | USD | 17.68 | 17.75 | 17.66 | 17.69 | 17.69 | 0.0 (0.0%) | 315,400 |
29 Sep 2006 | USD | 17.7 | 17.76 | 17.66 | 17.69 | 17.69 | -0.05 (-0.28%) | 434,300 |
28 Sep 2006 | USD | 18.08 | 18.08 | 17.67 | 17.74 | 17.74 | -0.31 (-1.72%) | 1,194,500 |
27 Sep 2006 | USD | 18.04 | 18.09 | 18.02 | 18.05 | 18.05 | +0.02 (+0.11%) | 239,600 |
26 Sep 2006 | USD | 18.03 | 18.07 | 18 | 18.03 | 18.03 | 0.0 (0.0%) | 270,200 |
25 Sep 2006 | USD | 18.03 | 18.05 | 17.96 | 18.03 | 18.03 | +0.01 (+0.06%) | 249,800 |
22 Sep 2006 | USD | 18 | 18.04 | 17.99 | 18.02 | 18.02 | 0.0 (0.0%) | 213,700 |
21 Sep 2006 | USD | 17.95 | 18.06 | 17.95 | 18.02 | 18.02 | +0.02 (+0.11%) | 278,500 |
20 Sep 2006 | USD | 18.04 | 18.05 | 17.97 | 18 | 18 | -0.02 (-0.11%) | 323,600 |
19 Sep 2006 | USD | 18.02 | 18.06 | 17.97 | 18.02 | 18.02 | +0.01 (+0.06%) | 259,800 |
18 Sep 2006 | USD | 17.93 | 18.03 | 17.91 | 18.01 | 18.01 | +0.06 (+0.33%) | 274,000 |
15 Sep 2006 | USD | 17.95 | 17.97 | 17.91 | 17.95 | 17.95 | +0.02 (+0.11%) | 163,100 |
14 Sep 2006 | USD | 17.91 | 17.96 | 17.9 | 17.93 | 17.93 | +0.02 (+0.11%) | 171,300 |
13 Sep 2006 | USD | 17.87 | 17.94 | 17.82 | 17.91 | 17.91 | +0.06 (+0.34%) | 230,900 |
12 Sep 2006 | USD | 17.8 | 17.9 | 17.8 | 17.85 | 17.85 | +0.08 (+0.45%) | 218,300 |
11 Sep 2006 | USD | 17.72 | 17.78 | 17.71 | 17.77 | 17.77 | +0.07 (+0.40%) | 204,500 |
8 Sep 2006 | USD | 17.57 | 17.74 | 17.57 | 17.7 | 17.7 | +0.13 (+0.74%) | 206,100 |
7 Sep 2006 | USD | 17.6 | 17.68 | 17.52 | 17.57 | 17.57 | -0.24 (-1.35%) | 364,100 |
6 Sep 2006 | USD | 17.88 | 17.9 | 17.8 | 17.81 | 17.81 | -0.09 (-0.50%) | 183,800 |
5 Sep 2006 | USD | 17.97 | 18.03 | 17.88 | 17.9 | 17.9 | -0.06 (-0.33%) | 296,100 |
4 Sep 2006 | USD | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 17.98 | 18.04 | 17.95 | 17.96 | 17.96 | -0.03 (-0.17%) | 236,500 |
31 Aug 2006 | USD | 17.92 | 17.99 | 17.9 | 17.99 | 17.99 | +0.1 (+0.56%) | 190,600 |
30 Aug 2006 | USD | 17.88 | 17.94 | 17.79 | 17.89 | 17.89 | -0.04 (-0.22%) | 267,400 |
29 Aug 2006 | USD | 17.89 | 17.93 | 17.87 | 17.93 | 17.93 | +0.04 (+0.22%) | 203,400 |
28 Aug 2006 | USD | 17.92 | 17.95 | 17.84 | 17.89 | 17.89 | +0.01 (+0.06%) | 304,500 |
25 Aug 2006 | USD | 17.78 | 17.92 | 17.75 | 17.88 | 17.88 | +0.1 (+0.56%) | 286,500 |
24 Aug 2006 | USD | 17.89 | 17.94 | 17.74 | 17.78 | 17.78 | -0.04 (-0.22%) | 318,800 |