Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | USD | 18.41 | 18.55 | 18.41 | 18.5 | 18.5 | +0.07 (+0.38%) | 12,700 |
23 Jan 2006 | USD | 18.31 | 18.45 | 18.31 | 18.43 | 18.43 | +0.08 (+0.44%) | 5,200 |
20 Jan 2006 | USD | 18.44 | 18.45 | 18.32 | 18.35 | 18.35 | -0.04 (-0.22%) | 6,800 |
19 Jan 2006 | USD | 18.32 | 18.39 | 18.32 | 18.39 | 18.39 | +0.04 (+0.22%) | 1,100 |
18 Jan 2006 | USD | 18.25 | 18.42 | 18.25 | 18.35 | 18.35 | +0.06 (+0.33%) | 5,000 |
17 Jan 2006 | USD | 18.26 | 18.38 | 18.24 | 18.29 | 18.29 | -0.01 (-0.05%) | 6,500 |
16 Jan 2006 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 18.28 | 18.31 | 18.27 | 18.3 | 18.3 | +0.09 (+0.49%) | 2,500 |
12 Jan 2006 | USD | 18.25 | 18.28 | 18.17 | 18.21 | 18.21 | -0.13 (-0.71%) | 6,300 |
11 Jan 2006 | USD | 18.32 | 18.34 | 18.21 | 18.34 | 18.34 | 0.0 (0.0%) | 5,500 |
10 Jan 2006 | USD | 18.15 | 18.34 | 18.15 | 18.34 | 18.34 | +0.13 (+0.71%) | 4,400 |
9 Jan 2006 | USD | 18.19 | 18.21 | 18.1 | 18.21 | 18.21 | +0.13 (+0.72%) | 13,500 |
6 Jan 2006 | USD | 18.12 | 18.15 | 18.03 | 18.08 | 18.08 | +0.07 (+0.39%) | 6,400 |
5 Jan 2006 | USD | 18.03 | 18.1 | 17.96 | 18.01 | 18.01 | +0.01 (+0.06%) | 7,600 |
4 Jan 2006 | USD | 17.86 | 18 | 17.81 | 18 | 18 | +0.15 (+0.84%) | 9,400 |
3 Jan 2006 | USD | 17.78 | 17.85 | 17.7 | 17.85 | 17.85 | +0.09 (+0.51%) | 13,500 |
2 Jan 2006 | USD | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 17.75 | 17.83 | 17.67 | 17.76 | 17.76 | -0.07 (-0.39%) | 13,100 |
29 Dec 2005 | USD | 17.73 | 17.83 | 17.64 | 17.83 | 17.83 | -0.02 (-0.11%) | 19,700 |
28 Dec 2005 | USD | 17.7 | 17.9 | 17.7 | 17.85 | 17.85 | +0.05 (+0.28%) | 35,400 |
27 Dec 2005 | USD | 17.76 | 17.8 | 17.71 | 17.8 | 17.8 | 0.0 (0.0%) | 37,400 |
26 Dec 2005 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 17.85 | 17.85 | 17.75 | 17.8 | 17.8 | 0.0 (0.0%) | 9,900 |
22 Dec 2005 | USD | 17.84 | 17.85 | 17.78 | 17.8 | 17.8 | +0.041 (+0.23%) | 24,900 |
21 Dec 2005 | USD | 17.77 | 17.82 | 17.759 | 17.759 | 17.759 | -0.001 (-0.01%) | 22,800 |
20 Dec 2005 | USD | 17.82 | 17.85 | 17.75 | 17.76 | 17.76 | -0.08 (-0.45%) | 25,600 |
19 Dec 2005 | USD | 17.78 | 17.84 | 17.7 | 17.84 | 17.84 | +0.07 (+0.39%) | 25,300 |
16 Dec 2005 | USD | 17.72 | 17.79 | 17.72 | 17.77 | 17.77 | +0.06 (+0.34%) | 6,100 |
15 Dec 2005 | USD | 17.63 | 17.73 | 17.63 | 17.71 | 17.71 | +0.11 (+0.63%) | 7,200 |
14 Dec 2005 | USD | 17.72 | 17.75 | 17.52 | 17.6 | 17.6 | -0.09 (-0.51%) | 8,300 |