Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2006 | USD | 16.43 | 16.64 | 15.78 | 15.9 | 15.9 | -0.46 (-2.81%) | 85,485 |
13 Jul 2006 | USD | 16.78 | 16.78 | 16.24 | 16.36 | 16.36 | -0.49 (-2.91%) | 62,678 |
12 Jul 2006 | USD | 17.45 | 17.48 | 16.63 | 16.85 | 16.85 | -0.67 (-3.82%) | 145,190 |
11 Jul 2006 | USD | 17.81 | 17.81 | 17.3784 | 17.52 | 17.52 | -0.38 (-2.12%) | 84,300 |
10 Jul 2006 | USD | 18.06 | 18.14 | 17.58 | 17.9 | 17.9 | -0.16 (-0.89%) | 162,092 |
7 Jul 2006 | USD | 18.2 | 18.34 | 17.84 | 18.06 | 18.06 | -0.25 (-1.37%) | 371,687 |
6 Jul 2006 | USD | 18.1 | 18.32 | 18.04 | 18.31 | 18.31 | +0.2 (+1.10%) | 220,017 |
5 Jul 2006 | USD | 18.59 | 18.67 | 17.86 | 18.11 | 18.11 | -0.06 (-0.33%) | 309,401 |
4 Jul 2006 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 17.8 | 18.35 | 17.8 | 18.17 | 18.17 | +0.44 (+2.48%) | 66,537 |
30 Jun 2006 | USD | 18.15 | 18.5927 | 17.64 | 17.73 | 17.73 | -0.32 (-1.77%) | 1,044,151 |
29 Jun 2006 | USD | 16.59 | 18.33 | 16.59 | 18.05 | 18.05 | +1.55 (+9.39%) | 245,807 |
28 Jun 2006 | USD | 16.66 | 16.74 | 16.31 | 16.5 | 16.5 | -0.17 (-1.02%) | 66,689 |
27 Jun 2006 | USD | 17.05 | 17.05 | 16.61 | 16.67 | 16.67 | -0.31 (-1.83%) | 97,313 |
26 Jun 2006 | USD | 16.89 | 17.08 | 16.82 | 16.98 | 16.98 | +0.13 (+0.77%) | 75,294 |
23 Jun 2006 | USD | 16.81 | 17.15 | 16.65 | 16.85 | 16.85 | -0.02 (-0.12%) | 54,301 |
22 Jun 2006 | USD | 16.97 | 17.12 | 16.71 | 16.87 | 16.87 | -0.09 (-0.53%) | 31,808 |
21 Jun 2006 | USD | 16.42 | 17.33 | 16.21 | 16.96 | 16.96 | +0.61 (+3.73%) | 104,508 |
20 Jun 2006 | USD | 17 | 17.09 | 16.23 | 16.35 | 16.35 | -0.66 (-3.88%) | 137,003 |
19 Jun 2006 | USD | 16.99 | 17.27 | 16.93 | 17.01 | 17.01 | +0.06 (+0.35%) | 123,064 |
16 Jun 2006 | USD | 17.54 | 17.55 | 16.77 | 16.95 | 16.95 | -0.55 (-3.14%) | 107,703 |
15 Jun 2006 | USD | 16.77 | 17.5 | 16.63 | 17.5 | 17.5 | +0.85 (+5.11%) | 139,932 |
14 Jun 2006 | USD | 16.98 | 17.04 | 16.6 | 16.65 | 16.65 | -0.33 (-1.94%) | 168,705 |
13 Jun 2006 | USD | 18.03 | 18.03 | 16.82 | 16.98 | 16.98 | -1.01 (-5.61%) | 258,370 |
12 Jun 2006 | USD | 18.88 | 19 | 17.87 | 17.99 | 17.99 | -0.9 (-4.76%) | 159,099 |
9 Jun 2006 | USD | 19.11 | 19.46 | 18.73 | 18.89 | 18.89 | -0.2 (-1.05%) | 66,833 |
8 Jun 2006 | USD | 19.63 | 19.65 | 18.67 | 19.09 | 19.09 | -0.56 (-2.85%) | 191,347 |
7 Jun 2006 | USD | 19.89 | 20.02 | 19.51 | 19.65 | 19.65 | -0.26 (-1.31%) | 83,909 |
6 Jun 2006 | USD | 19.9 | 20.23 | 19.75 | 19.91 | 19.91 | +0.09 (+0.45%) | 82,230 |
5 Jun 2006 | USD | 20.51 | 20.78 | 19.7 | 19.82 | 19.82 | -0.68 (-3.32%) | 118,125 |