Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 17.67 | 17.7 | 17.65 | 17.68 | 17.68 | +0.01 (+0.06%) | 57,200 |
24 Jan 2006 | USD | 17.64 | 17.67 | 17.62 | 17.67 | 17.67 | +0.02 (+0.11%) | 48,600 |
23 Jan 2006 | USD | 17.66 | 17.67 | 17.6072 | 17.65 | 17.65 | +0.02 (+0.11%) | 47,500 |
20 Jan 2006 | USD | 17.59 | 17.65 | 17.5536 | 17.63 | 17.63 | -0.01 (-0.06%) | 37,500 |
19 Jan 2006 | USD | 17.62 | 17.64 | 17.55 | 17.64 | 17.64 | -0.01 (-0.06%) | 48,400 |
18 Jan 2006 | USD | 17.61 | 17.66 | 17.55 | 17.65 | 17.65 | -0.02 (-0.11%) | 60,400 |
17 Jan 2006 | USD | 17.72 | 17.72 | 17.6 | 17.67 | 17.67 | -0.02 (-0.11%) | 57,100 |
16 Jan 2006 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 17.66 | 17.7 | 17.57 | 17.69 | 17.69 | +0.03 (+0.17%) | 91,300 |
12 Jan 2006 | USD | 17.64 | 17.67 | 17.6012 | 17.66 | 17.66 | +0.04 (+0.23%) | 70,500 |
11 Jan 2006 | USD | 17.56 | 17.64 | 17.53 | 17.62 | 17.62 | +0.03 (+0.17%) | 110,300 |
10 Jan 2006 | USD | 17.6 | 17.63 | 17.54 | 17.59 | 17.59 | -0.01 (-0.06%) | 82,400 |
9 Jan 2006 | USD | 17.56 | 17.64 | 17.55 | 17.6 | 17.6 | -0.01 (-0.06%) | 95,300 |
6 Jan 2006 | USD | 17.52 | 17.64 | 17.46 | 17.61 | 17.61 | 0.0 (0.0%) | 75,500 |
5 Jan 2006 | USD | 17.43 | 17.624 | 17.38 | 17.61 | 17.61 | +0.24 (+1.38%) | 108,100 |
4 Jan 2006 | USD | 17.08 | 17.43 | 17.04 | 17.37 | 17.37 | +0.29 (+1.70%) | 91,600 |
3 Jan 2006 | USD | 17.01 | 17.08 | 17 | 17.08 | 17.08 | -0.05 (-0.29%) | 56,400 |
2 Jan 2006 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 16.93 | 17.139 | 16.8572 | 17.13 | 17.13 | +0.2 (+1.18%) | 246,300 |
29 Dec 2005 | USD | 16.82 | 16.93 | 16.82 | 16.93 | 16.93 | +0.1 (+0.59%) | 176,000 |
28 Dec 2005 | USD | 16.71 | 16.87 | 16.7 | 16.83 | 16.83 | +0.04 (+0.24%) | 171,700 |
27 Dec 2005 | USD | 16.78 | 16.86 | 16.75 | 16.79 | 16.79 | +0.09 (+0.54%) | 178,600 |
26 Dec 2005 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 16.72 | 16.76 | 16.68 | 16.7 | 16.7 | +0.01 (+0.06%) | 106,100 |
22 Dec 2005 | USD | 16.66 | 16.72 | 16.63 | 16.69 | 16.69 | +0.01 (+0.06%) | 134,500 |
21 Dec 2005 | USD | 16.67 | 16.73 | 16.62 | 16.68 | 16.68 | -0.05 (-0.30%) | 146,200 |
20 Dec 2005 | USD | 16.65 | 16.73 | 16.643 | 16.73 | 16.73 | +0.07 (+0.42%) | 103,200 |
19 Dec 2005 | USD | 16.66 | 16.71 | 16.64 | 16.66 | 16.66 | -0.05 (-0.30%) | 111,900 |
16 Dec 2005 | USD | 16.66 | 16.75 | 16.66 | 16.71 | 16.71 | 0.0 (0.0%) | 96,000 |
15 Dec 2005 | USD | 16.78 | 16.78 | 16.65 | 16.71 | 16.71 | -0.05 (-0.30%) | 103,400 |