Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | USD | 18.88 | 19.64 | 18.686 | 19.43 | 5,829 | +0.28 (+1.46%) | 122,133 |
17 Jan 2006 | USD | 18.93 | 19.4 | 18.82 | 19.15 | 5,745 | +0.34 (+1.81%) | 217,573 |
16 Jan 2006 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 5,643 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 18.6 | 18.81 | 18.42 | 18.81 | 5,643 | +0.3 (+1.62%) | 160,473 |
12 Jan 2006 | USD | 17.97 | 18.51 | 17.8 | 18.51 | 5,553 | +0.72 (+4.05%) | 278,805 |
11 Jan 2006 | USD | 17.5 | 17.8 | 17.23 | 17.79 | 5,337 | +0.52 (+3.01%) | 96,215 |
10 Jan 2006 | USD | 17.5 | 17.8 | 17.22 | 17.27 | 5,181 | -0.03 (-0.17%) | 142,640 |
9 Jan 2006 | USD | 16.61 | 17.49 | 16.42 | 17.3 | 5,190 | +0.69 (+4.15%) | 171,574 |
6 Jan 2006 | USD | 16.74 | 16.74 | 16.37 | 16.61 | 4,983 | +0.27 (+1.65%) | 79,306 |
5 Jan 2006 | USD | 16.25 | 16.65 | 16 | 16.34 | 4,902 | +0.28 (+1.74%) | 127,967 |
4 Jan 2006 | USD | 15.84 | 16.14 | 15.64 | 16.06 | 4,818 | +0.5 (+3.21%) | 104,289 |
3 Jan 2006 | USD | 15.5 | 17.11 | 15.5 | 15.56 | 4,668 | +0.27 (+1.77%) | 141,688 |
2 Jan 2006 | USD | 15.29 | 15.29 | 15.29 | 15.29 | 4,587 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 15.47 | 15.47 | 15 | 15.29 | 4,587 | -0.33 (-2.11%) | 191,682 |
29 Dec 2005 | USD | 15.64 | 15.9 | 15.51 | 15.62 | 4,686 | -0.18 (-1.14%) | 66,608 |
28 Dec 2005 | USD | 15.66 | 15.94 | 15.65 | 15.8 | 4,740 | +0.01 (+0.06%) | 164,376 |
27 Dec 2005 | USD | 16.44 | 16.44 | 15.64 | 15.79 | 4,737 | -0.39 (-2.41%) | 86,375 |
26 Dec 2005 | USD | 16.1799 | 16.1799 | 16.1799 | 16.1799 | 4,853.97 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 16.16 | 16.32 | 16.02 | 16.1799 | 4,853.97 | +0.05 (+0.31%) | 47,751 |
22 Dec 2005 | USD | 16.1 | 16.44 | 16.05 | 16.13 | 4,839 | -0.07 (-0.43%) | 54,598 |
21 Dec 2005 | USD | 16.14 | 16.3 | 16.11 | 16.2 | 4,860 | 0.0 (0.0%) | 19,256 |
20 Dec 2005 | USD | 16.92 | 16.92 | 16.11 | 16.2 | 4,860 | -0.21 (-1.28%) | 29,038 |
19 Dec 2005 | USD | 16.06 | 17.05 | 16.06 | 16.41 | 4,923 | +0.26 (+1.61%) | 32,234 |
16 Dec 2005 | USD | 17.1 | 17.1 | 16 | 16.15 | 4,845 | -1.02 (-5.94%) | 108,081 |
15 Dec 2005 | USD | 17.29 | 17.5 | 17.1 | 17.17 | 5,151 | -0.125 (-0.72%) | 68,963 |
14 Dec 2005 | USD | 17.46 | 17.69 | 17.0864 | 17.295 | 5,188.5 | -0.125 (-0.72%) | 311,171 |
13 Dec 2005 | USD | 17.45 | 17.74 | 16.82 | 17.42 | 5,226 | +0.14 (+0.81%) | 523,103 |
12 Dec 2005 | USD | 16.22 | 18 | 16.21 | 17.28 | 5,184 | +0.98 (+6.01%) | 648,277 |
9 Dec 2005 | USD | 15.02 | 16.85 | 15.02 | 16.3 | 4,890 | +1.24 (+8.23%) | 332,520 |
8 Dec 2005 | USD | 14.95 | 15.54 | 14.8 | 15.06 | 4,518 | +0.31 (+2.10%) | 196,224 |