Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 15.44 | 15.44 | 15.352 | 15.38 | 15.38 | 0.0 (0.0%) | 54,000 |
24 Jan 2006 | USD | 15.32 | 15.42 | 15.32 | 15.38 | 15.38 | +0.09 (+0.59%) | 39,400 |
23 Jan 2006 | USD | 15.4 | 15.4 | 15.26 | 15.29 | 15.29 | +0.01 (+0.07%) | 36,000 |
20 Jan 2006 | USD | 15.24 | 15.34 | 15.24 | 15.28 | 15.28 | +0.04 (+0.26%) | 55,200 |
19 Jan 2006 | USD | 15.1 | 15.28 | 15.06 | 15.24 | 15.24 | +0.08 (+0.53%) | 57,900 |
18 Jan 2006 | USD | 15.1 | 15.2 | 15.03 | 15.16 | 15.16 | -0.04 (-0.26%) | 38,200 |
17 Jan 2006 | USD | 15.25 | 15.25 | 15.15 | 15.2 | 15.2 | -0.06 (-0.39%) | 69,500 |
16 Jan 2006 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 15.35 | 15.38 | 15.16 | 15.26 | 15.26 | -0.09 (-0.59%) | 46,600 |
12 Jan 2006 | USD | 15.25 | 15.35 | 15.23 | 15.35 | 15.35 | +0.1 (+0.66%) | 58,700 |
11 Jan 2006 | USD | 15.2 | 15.3 | 15 | 15.25 | 15.25 | -0.15 (-0.97%) | 43,800 |
10 Jan 2006 | USD | 15.3 | 15.49 | 15.2 | 15.4 | 15.4 | +0.1 (+0.65%) | 94,700 |
9 Jan 2006 | USD | 15.29 | 15.34 | 15.17 | 15.3 | 15.3 | +0 (+0.0%) | 74,100 |
6 Jan 2006 | USD | 15.09 | 15.3 | 15.09 | 15.2999 | 15.2999 | +0.15 (+0.99%) | 59,400 |
5 Jan 2006 | USD | 15.04 | 15.15 | 15.04 | 15.15 | 15.15 | +0.14 (+0.93%) | 69,800 |
4 Jan 2006 | USD | 14.99 | 15.02 | 14.9612 | 15.01 | 15.01 | +0.02 (+0.13%) | 37,900 |
3 Jan 2006 | USD | 14.85 | 14.99 | 14.8301 | 14.99 | 14.99 | +0.08 (+0.54%) | 53,700 |
2 Jan 2006 | USD | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 14.89 | 14.93 | 14.83 | 14.91 | 14.91 | +0.09 (+0.61%) | 79,200 |
29 Dec 2005 | USD | 14.74 | 14.85 | 14.7101 | 14.82 | 14.82 | +0.11 (+0.75%) | 71,800 |
28 Dec 2005 | USD | 14.69 | 14.72 | 14.5 | 14.71 | 14.71 | +0.19 (+1.31%) | 51,800 |
27 Dec 2005 | USD | 14.65 | 14.7 | 14.48 | 14.52 | 14.52 | -0.09 (-0.62%) | 83,200 |
26 Dec 2005 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 14.49 | 14.61 | 14.4284 | 14.61 | 14.61 | +0.12 (+0.83%) | 45,800 |
22 Dec 2005 | USD | 14.44 | 14.49 | 14.38 | 14.49 | 14.49 | +0.07 (+0.49%) | 48,000 |
21 Dec 2005 | USD | 14.4 | 14.44 | 14.38 | 14.42 | 14.42 | +0.01 (+0.07%) | 59,000 |
20 Dec 2005 | USD | 14.35 | 14.44 | 14.32 | 14.41 | 14.41 | +0.02 (+0.14%) | 98,400 |
19 Dec 2005 | USD | 14.45 | 14.5 | 14.35 | 14.39 | 14.39 | -0.01 (-0.07%) | 45,200 |
16 Dec 2005 | USD | 14.39 | 14.56 | 14.39 | 14.4 | 14.4 | 0.0 (0.0%) | 121,200 |
15 Dec 2005 | USD | 14.45 | 14.58 | 14.39 | 14.4 | 14.4 | -0.07 (-0.48%) | 70,600 |