Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2006 | USD | 17.65 | 17.73 | 17.53 | 17.6 | 17.6 | 0.0 (0.0%) | 49,700 |
11 Jan 2006 | USD | 17.63 | 17.7 | 17.52 | 17.6 | 17.6 | 0.0 (0.0%) | 43,600 |
10 Jan 2006 | USD | 17.5 | 17.66 | 17.46 | 17.6 | 17.6 | +0.1 (+0.57%) | 54,600 |
9 Jan 2006 | USD | 17.44 | 17.5 | 17.35 | 17.5 | 17.5 | +0.1 (+0.57%) | 53,000 |
6 Jan 2006 | USD | 17.3 | 17.44 | 17.26 | 17.4 | 17.4 | +0.1 (+0.58%) | 43,800 |
5 Jan 2006 | USD | 17.05 | 17.3 | 17.05 | 17.3 | 17.3 | +0.05 (+0.29%) | 68,600 |
4 Jan 2006 | USD | 17 | 17.25 | 16.94 | 17.25 | 17.25 | +0.319 (+1.88%) | 53,400 |
3 Jan 2006 | USD | 16.76 | 17.1799 | 16.76 | 16.931 | 16.931 | +0.131 (+0.78%) | 80,800 |
2 Jan 2006 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 16.66 | 16.89 | 16.62 | 16.8 | 16.8 | +0.2 (+1.20%) | 111,600 |
29 Dec 2005 | USD | 16.8 | 16.8 | 16.55 | 16.6 | 16.6 | -0.2 (-1.19%) | 154,400 |
28 Dec 2005 | USD | 16.6 | 16.8299 | 16.6 | 16.8 | 16.8 | +0.15 (+0.90%) | 100,000 |
27 Dec 2005 | USD | 16.56 | 16.69 | 16.52 | 16.6499 | 16.6499 | +0.14 (+0.85%) | 129,500 |
26 Dec 2005 | USD | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 16.58 | 16.6299 | 16.4 | 16.51 | 16.51 | +0.01 (+0.06%) | 96,800 |
22 Dec 2005 | USD | 16.32 | 16.55 | 16.3 | 16.5 | 16.5 | +0.07 (+0.43%) | 102,200 |
21 Dec 2005 | USD | 16.32 | 16.52 | 16.27 | 16.43 | 16.43 | +0.06 (+0.37%) | 130,800 |
20 Dec 2005 | USD | 16.4 | 16.47 | 16.33 | 16.37 | 16.37 | -0.05 (-0.30%) | 123,400 |
19 Dec 2005 | USD | 16.52 | 16.58 | 16.36 | 16.42 | 16.42 | -0.13 (-0.79%) | 167,100 |
16 Dec 2005 | USD | 16.63 | 16.69 | 16.51 | 16.55 | 16.55 | -0.05 (-0.30%) | 110,800 |
15 Dec 2005 | USD | 16.62 | 16.69 | 16.51 | 16.6 | 16.6 | 0.0 (0.0%) | 81,800 |
14 Dec 2005 | USD | 16.65 | 16.81 | 16.56 | 16.6 | 16.6 | -0.07 (-0.42%) | 96,600 |
13 Dec 2005 | USD | 16.85 | 16.97 | 16.61 | 16.67 | 16.67 | -0.1 (-0.60%) | 126,000 |
12 Dec 2005 | USD | 16.6 | 16.82 | 16.6 | 16.77 | 16.77 | -0.01 (-0.06%) | 61,100 |
9 Dec 2005 | USD | 16.69 | 16.84 | 16.57 | 16.78 | 16.78 | +0.09 (+0.54%) | 74,800 |
8 Dec 2005 | USD | 16.66 | 16.7 | 16.55 | 16.69 | 16.69 | +0.06 (+0.36%) | 85,400 |
7 Dec 2005 | USD | 16.73 | 16.73 | 16.58 | 16.6299 | 16.6299 | -0.05 (-0.30%) | 51,200 |
6 Dec 2005 | USD | 16.78 | 16.8599 | 16.56 | 16.68 | 16.68 | -0.1 (-0.60%) | 86,000 |
5 Dec 2005 | USD | 16.9 | 16.94 | 16.78 | 16.78 | 16.78 | -0.14 (-0.83%) | 62,700 |
2 Dec 2005 | USD | 16.7 | 16.99 | 16.67 | 16.92 | 16.92 | +0.12 (+0.71%) | 58,500 |