Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2006 | USD | 17.29 | 17.58 | 17.24 | 17.32 | 1.732 | -0.01 (-0.06%) | 483,400 |
4 Jul 2006 | USD | 17.33 | 17.33 | 17.33 | 17.33 | 1.733 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 17.31 | 17.6 | 17.2 | 17.33 | 1.733 | +0.01 (+0.06%) | 158,800 |
30 Jun 2006 | USD | 17.29 | 17.59 | 17.05 | 17.32 | 1.732 | +0.06 (+0.35%) | 1,356,500 |
29 Jun 2006 | USD | 16.97 | 17.32 | 16.78 | 17.26 | 1.726 | +0.42 (+2.49%) | 867,700 |
28 Jun 2006 | USD | 16.45 | 16.84 | 16.3 | 16.84 | 1.684 | +0.38 (+2.31%) | 520,200 |
27 Jun 2006 | USD | 16.77 | 16.81 | 16.36 | 16.46 | 1.646 | -0.34 (-2.02%) | 548,600 |
26 Jun 2006 | USD | 16.85 | 16.85 | 16.56 | 16.8 | 1.68 | -0.15 (-0.88%) | 865,800 |
23 Jun 2006 | USD | 16.7 | 17 | 16.7 | 16.95 | 1.695 | +0.19 (+1.13%) | 993,600 |
22 Jun 2006 | USD | 16.82 | 17.17 | 16.7 | 16.76 | 1.676 | -0.11 (-0.65%) | 721,100 |
21 Jun 2006 | USD | 16.66 | 17.1 | 16.58 | 16.87 | 1.687 | +0.19 (+1.14%) | 646,600 |
20 Jun 2006 | USD | 16.66 | 16.88 | 16.6 | 16.68 | 1.668 | +0.12 (+0.72%) | 1,098,800 |
19 Jun 2006 | USD | 16.98 | 17.01 | 16.51 | 16.56 | 1.656 | -0.44 (-2.59%) | 401,500 |
16 Jun 2006 | USD | 17.1 | 17.27 | 16.86 | 17 | 1.7 | -0.15 (-0.87%) | 700,000 |
15 Jun 2006 | USD | 16.95 | 17.22 | 16.83 | 17.15 | 1.715 | +0.28 (+1.66%) | 836,000 |
14 Jun 2006 | USD | 16.92 | 17.14 | 16.82 | 16.87 | 1.687 | +0.07 (+0.42%) | 725,300 |
13 Jun 2006 | USD | 17.08 | 17.2 | 16.8 | 16.8 | 1.68 | -0.32 (-1.87%) | 595,600 |
12 Jun 2006 | USD | 17.35 | 17.4 | 17.05 | 17.12 | 1.712 | -0.29 (-1.67%) | 524,700 |
9 Jun 2006 | USD | 17.75 | 17.75 | 17.3 | 17.41 | 1.741 | -0.29 (-1.64%) | 1,015,600 |
8 Jun 2006 | USD | 18 | 18.06 | 17.39 | 17.7 | 1.77 | -0.45 (-2.48%) | 1,182,700 |
7 Jun 2006 | USD | 18.05 | 18.4 | 17.88 | 18.15 | 1.815 | -0.25 (-1.36%) | 807,400 |
6 Jun 2006 | USD | 18.5 | 18.5 | 18.12 | 18.4 | 1.84 | -0.13 (-0.70%) | 698,500 |
5 Jun 2006 | USD | 18.56 | 18.66 | 18.26 | 18.53 | 1.853 | -0.03 (-0.16%) | 883,200 |
2 Jun 2006 | USD | 18.71 | 18.94 | 18.51 | 18.56 | 1.856 | -0.15 (-0.80%) | 1,012,200 |
1 Jun 2006 | USD | 18.74 | 18.8 | 18.37 | 18.71 | 1.871 | -0.04 (-0.21%) | 1,190,200 |
31 May 2006 | USD | 18.56 | 18.9 | 18.5 | 18.75 | 1.875 | +0.24 (+1.30%) | 773,300 |
30 May 2006 | USD | 18.7 | 18.87 | 18.46 | 18.51 | 1.851 | -0.28 (-1.49%) | 291,300 |
29 May 2006 | USD | 18.79 | 18.79 | 18.79 | 18.79 | 1.879 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 18.76 | 18.92 | 18.67 | 18.79 | 1.879 | -0.02 (-0.11%) | 883,800 |
25 May 2006 | USD | 18.58 | 18.87 | 18.54 | 18.81 | 1.881 | +0.36 (+1.95%) | 908,800 |