Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2006 | USD | 17.5 | 17.71 | 17.5 | 17.6 | 17.6 | +0.1 (+0.57%) | 74,400 |
13 Feb 2006 | USD | 17.36 | 17.59 | 17.35 | 17.5 | 17.5 | +0.18 (+1.04%) | 102,300 |
10 Feb 2006 | USD | 17.5 | 17.529 | 17.21 | 17.32 | 17.32 | -0.14 (-0.80%) | 43,400 |
9 Feb 2006 | USD | 17.59 | 17.64 | 17.41 | 17.46 | 17.46 | -0.11 (-0.63%) | 88,900 |
8 Feb 2006 | USD | 17.35 | 17.63 | 17.34 | 17.57 | 17.57 | +0.21 (+1.21%) | 82,800 |
7 Feb 2006 | USD | 17.31 | 17.4 | 17.22 | 17.36 | 17.36 | +0.02 (+0.12%) | 71,800 |
6 Feb 2006 | USD | 17.26 | 17.35 | 17.21 | 17.34 | 17.34 | +0.16 (+0.93%) | 50,100 |
3 Feb 2006 | USD | 17.34 | 17.4 | 17.18 | 17.1801 | 17.1801 | -0.16 (-0.92%) | 72,700 |
2 Feb 2006 | USD | 17.21 | 17.36 | 17.11 | 17.34 | 17.34 | -0.02 (-0.12%) | 104,100 |
1 Feb 2006 | USD | 17.35 | 17.41 | 17.18 | 17.36 | 17.36 | -0.03 (-0.17%) | 82,800 |
31 Jan 2006 | USD | 17.34 | 17.48 | 17.25 | 17.39 | 17.39 | 0.0 (0.0%) | 92,500 |
30 Jan 2006 | USD | 17.33 | 17.5 | 17.32 | 17.39 | 17.39 | -0.07 (-0.40%) | 59,600 |
27 Jan 2006 | USD | 17.25 | 17.67 | 17.25 | 17.46 | 17.46 | +0.14 (+0.81%) | 83,900 |
26 Jan 2006 | USD | 17.21 | 17.36 | 17.2 | 17.32 | 17.32 | +0.07 (+0.41%) | 81,400 |
25 Jan 2006 | USD | 17.28 | 17.42 | 17.2 | 17.25 | 17.25 | -0.07 (-0.40%) | 89,500 |
24 Jan 2006 | USD | 17.35 | 17.38 | 17.21 | 17.3199 | 17.3199 | -0.07 (-0.40%) | 59,700 |
23 Jan 2006 | USD | 17.3 | 17.43 | 17.09 | 17.39 | 17.39 | +0.04 (+0.23%) | 94,400 |
20 Jan 2006 | USD | 17.47 | 17.47 | 17.2 | 17.35 | 17.35 | -0.11 (-0.63%) | 43,700 |
19 Jan 2006 | USD | 17.43 | 17.55 | 17.3 | 17.46 | 17.46 | -0.02 (-0.11%) | 68,800 |
18 Jan 2006 | USD | 17.6 | 17.6 | 17.27 | 17.48 | 17.48 | -0.19 (-1.08%) | 62,000 |
17 Jan 2006 | USD | 17.6 | 17.7 | 17.42 | 17.67 | 17.67 | -0.01 (-0.06%) | 70,800 |
16 Jan 2006 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 17.6 | 17.79 | 17.521 | 17.68 | 17.68 | 0.0 (0.0%) | 73,200 |
12 Jan 2006 | USD | 17.72 | 17.7799 | 17.62 | 17.68 | 17.68 | -0.09 (-0.51%) | 62,800 |
11 Jan 2006 | USD | 17.74 | 17.8 | 17.56 | 17.77 | 17.77 | +0.13 (+0.74%) | 52,400 |
10 Jan 2006 | USD | 17.69 | 17.69 | 17.4 | 17.64 | 17.64 | 0.0 (0.0%) | 94,600 |
9 Jan 2006 | USD | 17.6 | 17.74 | 17.57 | 17.64 | 17.64 | +0.1 (+0.57%) | 83,000 |
6 Jan 2006 | USD | 17.48 | 17.55 | 17.43 | 17.54 | 17.54 | +0.11 (+0.63%) | 73,600 |
5 Jan 2006 | USD | 17.35 | 17.49 | 17.25 | 17.43 | 17.43 | +0.17 (+0.98%) | 96,900 |
4 Jan 2006 | USD | 16.9 | 17.34 | 16.9 | 17.2601 | 17.2601 | +0.38 (+2.25%) | 123,600 |