Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2006 | USD | 17.44 | 17.45 | 17.14 | 17.16 | 85.8 | -0.05 (-0.29%) | 396,557 |
12 Dec 2006 | USD | 17.33 | 17.51 | 17.19 | 17.21 | 86.05 | -0.18 (-1.04%) | 622,636 |
11 Dec 2006 | USD | 17.34 | 17.55 | 17.27 | 17.39 | 86.95 | -0.02 (-0.11%) | 348,251 |
8 Dec 2006 | USD | 17.51 | 17.54 | 16.97 | 17.41 | 87.05 | -0.04 (-0.23%) | 1,437,051 |
7 Dec 2006 | USD | 17.67 | 17.91 | 17.42 | 17.45 | 87.25 | +0.03 (+0.17%) | 4,841,574 |
6 Dec 2006 | USD | 16.67 | 17.85 | 16.67 | 17.42 | 87.1 | +0.78 (+4.69%) | 962,756 |
5 Dec 2006 | USD | 16.31 | 16.7 | 16.16 | 16.64 | 83.2 | +0.45 (+2.78%) | 621,397 |
4 Dec 2006 | USD | 16.09 | 16.4 | 16.03 | 16.19 | 80.95 | +0.09 (+0.56%) | 636,270 |
1 Dec 2006 | USD | 16.5 | 16.55 | 16.03 | 16.1 | 80.5 | -0.3 (-1.83%) | 330,886 |
30 Nov 2006 | USD | 16.53 | 16.59 | 16.21 | 16.4 | 82 | -0.17 (-1.03%) | 293,109 |
29 Nov 2006 | USD | 15.93 | 16.8 | 15.93 | 16.57 | 82.85 | +0.64 (+4.02%) | 735,459 |
28 Nov 2006 | USD | 16.5 | 16.51 | 15.73 | 15.93 | 79.65 | -1.27 (-7.38%) | 1,290,347 |
27 Nov 2006 | USD | 17.41 | 17.48 | 17.18 | 17.2 | 86 | -0.24 (-1.38%) | 230,918 |
24 Nov 2006 | USD | 17.25 | 17.51 | 17.2 | 17.44 | 87.2 | +0.06 (+0.35%) | 27,259 |
23 Nov 2006 | USD | 17.38 | 17.38 | 17.38 | 17.38 | 86.9 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 17.52 | 17.68 | 17.31 | 17.38 | 86.9 | -0.09 (-0.52%) | 139,220 |
21 Nov 2006 | USD | 17.82 | 17.87 | 17.45 | 17.47 | 87.35 | -0.31 (-1.74%) | 146,565 |
20 Nov 2006 | USD | 17.75 | 17.98 | 17.56 | 17.78 | 88.9 | -0.02 (-0.11%) | 130,947 |
17 Nov 2006 | USD | 17.81 | 17.89 | 17.66 | 17.8 | 89 | -0.1 (-0.56%) | 156,677 |
16 Nov 2006 | USD | 17.96 | 18 | 17.76 | 17.9 | 89.5 | 0.0 (0.0%) | 189,227 |
15 Nov 2006 | USD | 17.47 | 18 | 17.43 | 17.9 | 89.5 | +0.4 (+2.29%) | 284,073 |
14 Nov 2006 | USD | 17.48 | 17.6 | 17.25 | 17.5 | 87.5 | +0.02 (+0.11%) | 294,024 |
13 Nov 2006 | USD | 17.42 | 17.78 | 17.23 | 17.48 | 87.4 | +0.08 (+0.46%) | 182,084 |
10 Nov 2006 | USD | 17.36 | 17.42 | 17.13 | 17.4 | 87 | -0.04 (-0.23%) | 296,305 |
9 Nov 2006 | USD | 17.69 | 17.72 | 17.25 | 17.44 | 87.2 | -0.18 (-1.02%) | 312,565 |
8 Nov 2006 | USD | 17.39 | 18.03 | 17.21 | 17.62 | 88.1 | +0.1 (+0.57%) | 293,944 |
7 Nov 2006 | USD | 17.69 | 17.79 | 17.31 | 17.52 | 87.6 | -0.23 (-1.30%) | 401,301 |
6 Nov 2006 | USD | 17.14 | 17.89 | 17.14 | 17.75 | 88.75 | +0.64 (+3.74%) | 341,853 |
3 Nov 2006 | USD | 17.87 | 17.87 | 16.8363 | 17.11 | 85.55 | -0.07 (-0.41%) | 562,861 |
2 Nov 2006 | USD | 18.92 | 18.92 | 16.43 | 17.18 | 85.9 | -2.17 (-11.21%) | 1,376,527 |