Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | USD | 14.16 | 14.4 | 14.16 | 14.19 | 14.19 | +0.03 (+0.21%) | 639,100 |
19 Dec 2006 | USD | 14.53 | 14.57 | 14.07 | 14.16 | 14.16 | -0.38 (-2.61%) | 920,700 |
18 Dec 2006 | USD | 14.77 | 14.81 | 14.52 | 14.54 | 14.54 | -0.16 (-1.09%) | 384,200 |
15 Dec 2006 | USD | 14.55 | 14.78 | 14.53 | 14.7 | 14.7 | +0.15 (+1.03%) | 752,800 |
14 Dec 2006 | USD | 15.04 | 15.13 | 14.5099 | 14.55 | 14.55 | -0.45 (-3%) | 916,800 |
13 Dec 2006 | USD | 15.15 | 15.23 | 14.98 | 15 | 15 | -0.1 (-0.66%) | 385,900 |
12 Dec 2006 | USD | 15.06 | 15.1599 | 15.01 | 15.1 | 15.1 | -0.13 (-0.85%) | 607,500 |
11 Dec 2006 | USD | 15.03 | 15.24 | 14.99 | 15.23 | 15.23 | +0.25 (+1.67%) | 631,100 |
8 Dec 2006 | USD | 14.95 | 15.12 | 14.87 | 14.98 | 14.98 | +0.07 (+0.47%) | 537,800 |
7 Dec 2006 | USD | 15.39 | 15.39 | 14.86 | 14.91 | 14.91 | -0.49 (-3.18%) | 721,200 |
6 Dec 2006 | USD | 15.47 | 15.49 | 15.39 | 15.4 | 15.4 | -0.07 (-0.45%) | 416,700 |
5 Dec 2006 | USD | 15.57 | 15.65 | 15.36 | 15.47 | 15.47 | -0.03 (-0.19%) | 470,700 |
4 Dec 2006 | USD | 15.12 | 15.52 | 15.12 | 15.5 | 15.5 | +0.41 (+2.72%) | 482,100 |
1 Dec 2006 | USD | 14.86 | 15.21 | 14.86 | 15.09 | 15.09 | +0.24 (+1.62%) | 596,400 |
30 Nov 2006 | USD | 14.54 | 14.98 | 14.48 | 14.85 | 14.85 | +0.31 (+2.13%) | 753,700 |
29 Nov 2006 | USD | 14.48 | 14.54 | 14.28 | 14.54 | 14.54 | +0.06 (+0.41%) | 1,261,900 |
28 Nov 2006 | USD | 14.17 | 14.5 | 14.16 | 14.48 | 14.48 | +0.32 (+2.26%) | 877,800 |
27 Nov 2006 | USD | 14.47 | 14.49 | 14.16 | 14.16 | 14.16 | -0.31 (-2.14%) | 740,900 |
24 Nov 2006 | USD | 14.34 | 14.57 | 14.32 | 14.47 | 14.47 | +0.13 (+0.91%) | 75,400 |
23 Nov 2006 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 14.21 | 14.44 | 14.2 | 14.34 | 14.34 | +0.19 (+1.34%) | 729,400 |
21 Nov 2006 | USD | 14.08 | 14.19 | 14.06 | 14.15 | 14.15 | +0.11 (+0.78%) | 1,275,300 |
20 Nov 2006 | USD | 14.07 | 14.19 | 13.98 | 14.04 | 14.04 | +0.07 (+0.50%) | 685,100 |
17 Nov 2006 | USD | 13.95 | 14.02 | 13.83 | 13.97 | 13.97 | +0.07 (+0.50%) | 470,300 |
16 Nov 2006 | USD | 13.97 | 13.99 | 13.88 | 13.9 | 13.9 | +0.01 (+0.07%) | 309,600 |
15 Nov 2006 | USD | 13.76 | 13.99 | 13.75 | 13.89 | 13.89 | +0.14 (+1.02%) | 292,500 |
14 Nov 2006 | USD | 13.63 | 13.83 | 13.55 | 13.75 | 13.75 | +0.12 (+0.88%) | 494,500 |
13 Nov 2006 | USD | 14.21 | 14.21 | 13.45 | 13.63 | 13.63 | +0.11 (+0.81%) | 429,400 |
10 Nov 2006 | USD | 13.56 | 13.63 | 13.47 | 13.52 | 13.52 | -0.05 (-0.37%) | 269,100 |
9 Nov 2006 | USD | 13.58 | 13.66 | 13.52 | 13.57 | 13.57 | +0.05 (+0.37%) | 277,000 |