Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2006 | USD | 17.15 | 17.46 | 17.05 | 17.46 | 1.746 | +0.53 (+3.13%) | 1,064,200 |
15 Aug 2006 | USD | 17 | 17.08 | 16.86 | 16.93 | 1.693 | -0.03 (-0.18%) | 375,400 |
14 Aug 2006 | USD | 16.73 | 17.04 | 16.73 | 16.96 | 1.696 | +0.26 (+1.56%) | 751,100 |
11 Aug 2006 | USD | 16.92 | 17.01 | 16.68 | 16.7 | 1.67 | -0.21 (-1.24%) | 612,100 |
10 Aug 2006 | USD | 16.98 | 17.18 | 16.84 | 16.91 | 1.691 | -0.08 (-0.47%) | 574,300 |
9 Aug 2006 | USD | 17.29 | 17.29 | 16.88 | 16.99 | 1.699 | -0.15 (-0.88%) | 685,000 |
8 Aug 2006 | USD | 17.24 | 17.24 | 16.88 | 17.14 | 1.714 | -0.13 (-0.75%) | 878,300 |
7 Aug 2006 | USD | 17.55 | 17.77 | 17.24 | 17.27 | 1.727 | -0.28 (-1.60%) | 730,800 |
4 Aug 2006 | USD | 17.23 | 17.62 | 17.23 | 17.55 | 1.755 | +0.42 (+2.45%) | 633,800 |
3 Aug 2006 | USD | 17 | 17.35 | 16.9 | 17.13 | 1.713 | -0.13 (-0.75%) | 807,900 |
2 Aug 2006 | USD | 17.25 | 17.44 | 16.16 | 17.26 | 1.726 | +1.44 (+9.10%) | 2,531,400 |
1 Aug 2006 | USD | 15.96 | 16.02 | 15.62 | 15.82 | 1.582 | -0.13 (-0.82%) | 780,700 |
31 Jul 2006 | USD | 16.3 | 16.4 | 15.87 | 15.95 | 1.595 | -0.41 (-2.51%) | 941,600 |
28 Jul 2006 | USD | 16.11 | 16.51 | 16 | 16.36 | 1.636 | +0.25 (+1.55%) | 919,000 |
27 Jul 2006 | USD | 16.69 | 16.69 | 16.03 | 16.11 | 1.611 | -0.5 (-3.01%) | 646,700 |
26 Jul 2006 | USD | 16.58 | 16.71 | 16.51 | 16.61 | 1.661 | +0.03 (+0.18%) | 363,200 |
25 Jul 2006 | USD | 16.56 | 16.89 | 16.5 | 16.58 | 1.658 | +0.02 (+0.12%) | 414,900 |
24 Jul 2006 | USD | 16.46 | 16.7 | 16.4 | 16.56 | 1.656 | +0.1 (+0.61%) | 590,200 |
21 Jul 2006 | USD | 16.3 | 16.56 | 16.22 | 16.46 | 1.646 | +0.07 (+0.43%) | 699,200 |
20 Jul 2006 | USD | 16.33 | 16.58 | 16.26 | 16.39 | 1.639 | +0.08 (+0.49%) | 499,600 |
19 Jul 2006 | USD | 16.04 | 16.57 | 15.97 | 16.31 | 1.631 | +0.2 (+1.24%) | 1,213,800 |
18 Jul 2006 | USD | 16.3 | 16.42 | 15.97 | 16.11 | 1.611 | -0.2 (-1.23%) | 902,800 |
17 Jul 2006 | USD | 16.41 | 16.62 | 16.27 | 16.31 | 1.631 | -0.14 (-0.85%) | 498,400 |
14 Jul 2006 | USD | 16.59 | 16.63 | 16.15 | 16.45 | 1.645 | -0.2 (-1.20%) | 689,800 |
13 Jul 2006 | USD | 17.2 | 17.2156 | 16.6 | 16.65 | 1.665 | -0.59 (-3.42%) | 617,200 |
12 Jul 2006 | USD | 17.77 | 17.77 | 17.21 | 17.24 | 1.724 | -0.53 (-2.98%) | 464,700 |
11 Jul 2006 | USD | 17.75 | 17.92 | 17.51 | 17.77 | 1.777 | +0.1 (+0.57%) | 524,800 |
10 Jul 2006 | USD | 17.63 | 18.53 | 17.2 | 17.67 | 1.767 | +0.36 (+2.08%) | 1,151,800 |
7 Jul 2006 | USD | 17.06 | 17.46 | 17.01 | 17.31 | 1.731 | +0.24 (+1.41%) | 715,300 |
6 Jul 2006 | USD | 17.35 | 17.58 | 17 | 17.07 | 1.707 | -0.25 (-1.44%) | 501,200 |