Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2006 | USD | 15.7 | 15.8 | 15.6 | 15.79 | 15.79 | +0.13 (+0.83%) | 563,300 |
5 Jan 2006 | USD | 15.63 | 15.71 | 15.57 | 15.66 | 15.66 | -0.04 (-0.25%) | 508,300 |
4 Jan 2006 | USD | 15.42 | 15.7 | 15.35 | 15.7 | 15.7 | +0.29 (+1.88%) | 756,100 |
3 Jan 2006 | USD | 15.31 | 15.48 | 15.06 | 15.41 | 15.41 | +0.21 (+1.38%) | 482,900 |
2 Jan 2006 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 15.3 | 15.32 | 15.15 | 15.2 | 15.2 | -0.11 (-0.72%) | 215,300 |
29 Dec 2005 | USD | 15.42 | 15.42 | 15.27 | 15.31 | 15.31 | -0.15 (-0.97%) | 172,200 |
28 Dec 2005 | USD | 15.42 | 15.46 | 15.3 | 15.46 | 15.46 | +0.09 (+0.59%) | 259,100 |
27 Dec 2005 | USD | 15.6 | 15.6 | 15.3 | 15.37 | 15.37 | -0.16 (-1.03%) | 282,600 |
26 Dec 2005 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 15.45 | 15.55 | 15.36 | 15.53 | 15.53 | +0.13 (+0.84%) | 240,200 |
22 Dec 2005 | USD | 15.54 | 15.54 | 15.33 | 15.4 | 15.4 | +0.09 (+0.59%) | 229,700 |
21 Dec 2005 | USD | 15.35 | 15.39 | 15.26 | 15.31 | 15.31 | +0.01 (+0.07%) | 305,600 |
20 Dec 2005 | USD | 15.36 | 15.45 | 15.25 | 15.3 | 15.3 | +0.03 (+0.20%) | 219,600 |
19 Dec 2005 | USD | 15.62 | 15.62 | 15.26 | 15.27 | 15.27 | -0.34 (-2.18%) | 407,300 |
16 Dec 2005 | USD | 15.88 | 15.88 | 15.6 | 15.61 | 15.61 | 0.0 (0.0%) | 535,100 |
15 Dec 2005 | USD | 15.78 | 15.78 | 15.55 | 15.61 | 15.61 | -0.17 (-1.08%) | 569,000 |
14 Dec 2005 | USD | 15.66 | 15.82 | 15.65 | 15.78 | 15.78 | +0.08 (+0.51%) | 768,900 |
13 Dec 2005 | USD | 15.65 | 15.71 | 15.52 | 15.7 | 15.7 | +0.18 (+1.16%) | 1,037,300 |
12 Dec 2005 | USD | 15.59 | 15.59 | 15.47 | 15.52 | 15.52 | +0.07 (+0.45%) | 958,600 |
9 Dec 2005 | USD | 15.68 | 15.68 | 15.25 | 15.4499 | 15.4499 | +0.22 (+1.44%) | 2,376,300 |
8 Dec 2005 | USD | 15.24 | 15.33 | 15.13 | 15.23 | 15.23 | -0.03 (-0.20%) | 602,000 |
7 Dec 2005 | USD | 15.38 | 15.38 | 15.25 | 15.26 | 15.26 | -0.24 (-1.55%) | 589,700 |
6 Dec 2005 | USD | 15.24 | 15.54 | 15.2399 | 15.5 | 15.5 | 0.0 (0.0%) | 1,157,200 |