Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 17.43 | 17.44 | 17.36 | 17.42 | 17.42 | +0.06 (+0.35%) | 351,000 |
24 Jan 2006 | USD | 17.35 | 17.43 | 17.33 | 17.36 | 17.36 | +0.04 (+0.23%) | 278,700 |
23 Jan 2006 | USD | 17.3 | 17.36 | 17.27 | 17.32 | 17.32 | +0.05 (+0.29%) | 239,300 |
20 Jan 2006 | USD | 17.38 | 17.44 | 17.26 | 17.27 | 17.27 | -0.05 (-0.29%) | 271,000 |
19 Jan 2006 | USD | 17.31 | 17.43 | 17.25 | 17.32 | 17.32 | +0.01 (+0.06%) | 274,800 |
18 Jan 2006 | USD | 17.34 | 17.36 | 17.24 | 17.31 | 17.31 | 0.0 (0.0%) | 292,500 |
17 Jan 2006 | USD | 17.3 | 17.399 | 17.01 | 17.31 | 17.31 | 0.0 (0.0%) | 462,300 |
16 Jan 2006 | USD | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 17.38 | 17.42 | 17.25 | 17.31 | 17.31 | +0.01 (+0.06%) | 309,800 |
12 Jan 2006 | USD | 17.38 | 17.39 | 17.26 | 17.3 | 17.3 | +0.04 (+0.23%) | 348,400 |
11 Jan 2006 | USD | 17.25 | 17.4 | 17.2 | 17.26 | 17.26 | -0.01 (-0.06%) | 340,000 |
10 Jan 2006 | USD | 17.04 | 17.27 | 17 | 17.27 | 17.27 | +0.27 (+1.59%) | 447,500 |
9 Jan 2006 | USD | 16.94 | 17.04 | 16.93 | 17 | 17 | +0.07 (+0.41%) | 406,800 |
6 Jan 2006 | USD | 16.74 | 16.95 | 16.72 | 16.93 | 16.93 | +0.19 (+1.14%) | 472,300 |
5 Jan 2006 | USD | 16.73 | 16.78 | 16.7 | 16.74 | 16.74 | +0.04 (+0.24%) | 384,200 |
4 Jan 2006 | USD | 16.45 | 16.72 | 16.38 | 16.7 | 16.7 | +0.35 (+2.14%) | 439,800 |
3 Jan 2006 | USD | 16.07 | 16.37 | 16.07 | 16.35 | 16.35 | +0.27 (+1.68%) | 352,800 |
2 Jan 2006 | USD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 16.06 | 16.15 | 16.05 | 16.08 | 16.08 | +0.02 (+0.12%) | 613,900 |
29 Dec 2005 | USD | 15.96 | 16.1 | 15.96 | 16.06 | 16.06 | +0.11 (+0.69%) | 831,200 |
28 Dec 2005 | USD | 16.02 | 16.05 | 15.94 | 15.95 | 15.95 | -0.19 (-1.18%) | 610,700 |
27 Dec 2005 | USD | 16.05 | 16.18 | 16.02 | 16.14 | 16.14 | +0.09 (+0.56%) | 740,500 |
26 Dec 2005 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 15.91 | 16.05 | 15.91 | 16.05 | 16.05 | +0.14 (+0.88%) | 535,000 |
22 Dec 2005 | USD | 15.92 | 15.97 | 15.91 | 15.91 | 15.91 | 0.0 (0.0%) | 753,000 |
21 Dec 2005 | USD | 16 | 16.05 | 15.9 | 15.91 | 15.91 | -0.11 (-0.69%) | 700,800 |
20 Dec 2005 | USD | 15.97 | 16.07 | 15.93 | 16.02 | 16.02 | +0.04 (+0.25%) | 793,700 |
19 Dec 2005 | USD | 16.1 | 16.13 | 15.94 | 15.98 | 15.98 | -0.09 (-0.56%) | 623,200 |
16 Dec 2005 | USD | 16.11 | 16.21 | 16.03 | 16.07 | 16.07 | -0.03 (-0.19%) | 554,600 |
15 Dec 2005 | USD | 16.05 | 16.12 | 16 | 16.1 | 16.1 | +0.02 (+0.12%) | 468,700 |