Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | USD | 21.33 | 21.9 | 20.34 | 21.02 | 42.04 | -0.33 (-1.55%) | 65,190 |
16 Aug 2006 | USD | 21.35 | 21.4 | 21.13 | 21.35 | 42.7 | +0.11 (+0.52%) | 106,263 |
15 Aug 2006 | USD | 21.1 | 21.36 | 20.98 | 21.24 | 42.48 | +0.17 (+0.81%) | 51,052 |
14 Aug 2006 | USD | 20.83 | 21.36 | 20.66 | 21.07 | 42.14 | +0.31 (+1.49%) | 85,601 |
11 Aug 2006 | USD | 20.96 | 21.02 | 20.75 | 20.76 | 41.52 | -0.32 (-1.52%) | 6,867 |
10 Aug 2006 | USD | 20.76 | 21.08 | 20.66 | 21.08 | 42.16 | +0.33 (+1.59%) | 10,100 |
9 Aug 2006 | USD | 21.35 | 21.44 | 20.66 | 20.75 | 41.5 | -0.52 (-2.44%) | 31,226 |
8 Aug 2006 | USD | 21.75 | 21.75 | 20.88 | 21.27 | 42.54 | -0.48 (-2.21%) | 22,875 |
7 Aug 2006 | USD | 21.78 | 22 | 21.47 | 21.75 | 43.5 | 0.0 (0.0%) | 51,591 |
4 Aug 2006 | USD | 21.76 | 21.78 | 21.26 | 21.75 | 43.5 | 0.0 (0.0%) | 48,378 |
3 Aug 2006 | USD | 21.78 | 21.97 | 21.34 | 21.75 | 43.5 | -0.02 (-0.09%) | 31,524 |
2 Aug 2006 | USD | 20.95 | 21.77 | 20.66 | 21.77 | 43.54 | +1.14 (+5.53%) | 62,306 |
1 Aug 2006 | USD | 20.74 | 20.76 | 20.51 | 20.63 | 41.26 | -0.11 (-0.53%) | 84,850 |
31 Jul 2006 | USD | 20.3 | 20.89 | 20.26 | 20.74 | 41.48 | +0.44 (+2.17%) | 61,187 |
28 Jul 2006 | USD | 20.15 | 20.37 | 19.97 | 20.3 | 40.6 | +0.1 (+0.50%) | 26,706 |
27 Jul 2006 | USD | 19.57 | 20.2 | 19.54 | 20.2 | 40.4 | +1.02 (+5.32%) | 146,624 |
26 Jul 2006 | USD | 19.91 | 20.12 | 19.12 | 19.18 | 38.36 | -0.82 (-4.10%) | 279,088 |
25 Jul 2006 | USD | 20.09 | 20.44 | 19.97 | 20 | 40 | -0.3 (-1.48%) | 18,526 |
24 Jul 2006 | USD | 20.1 | 20.44 | 20.02 | 20.3 | 40.6 | +0.1 (+0.50%) | 21,454 |
21 Jul 2006 | USD | 20.1 | 20.24 | 20 | 20.2 | 40.4 | +0.2 (+1%) | 68,492 |
20 Jul 2006 | USD | 20.09 | 20.15 | 19.91 | 20 | 40 | +0.02 (+0.10%) | 165,742 |
19 Jul 2006 | USD | 19.32 | 19.99 | 19.25 | 19.98 | 39.96 | +0.6 (+3.10%) | 426,555 |
18 Jul 2006 | USD | 19.98 | 20.04 | 19.04 | 19.38 | 38.76 | -0.77 (-3.82%) | 69,067 |
17 Jul 2006 | USD | 20.26 | 20.41 | 19.94 | 20.15 | 40.3 | -0.16 (-0.79%) | 15,861 |
14 Jul 2006 | USD | 20.37 | 20.39 | 20 | 20.31 | 40.62 | 0.0 (0.0%) | 6,479 |
13 Jul 2006 | USD | 20.17 | 20.4 | 20.05 | 20.31 | 40.62 | +0.03 (+0.15%) | 26,587 |
12 Jul 2006 | USD | 20.51 | 20.6 | 20 | 20.28 | 40.56 | -0.23 (-1.12%) | 23,903 |
11 Jul 2006 | USD | 21.06 | 21.07 | 20.45 | 20.51 | 41.02 | -0.81 (-3.80%) | 104,128 |
10 Jul 2006 | USD | 21.08 | 21.38 | 20.86 | 21.32 | 42.64 | +0.31 (+1.48%) | 20,420 |
7 Jul 2006 | USD | 21.2 | 21.23 | 20.9 | 21.01 | 42.02 | -0.01 (-0.05%) | 8,108 |