Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 16.5 | 16.57 | 16.41 | 16.48 | 16.48 | +0.02 (+0.12%) | 631,600 |
24 Jan 2006 | USD | 16.3 | 16.46 | 16.26 | 16.46 | 16.46 | +0.25 (+1.54%) | 585,300 |
23 Jan 2006 | USD | 16.22 | 16.32 | 16.2 | 16.21 | 16.21 | +0.04 (+0.25%) | 408,300 |
20 Jan 2006 | USD | 16.5 | 16.59 | 16.1 | 16.17 | 16.17 | -0.32 (-1.94%) | 474,300 |
19 Jan 2006 | USD | 16.24 | 16.5 | 16.2 | 16.49 | 16.49 | +0.3 (+1.85%) | 899,800 |
18 Jan 2006 | USD | 16.16 | 16.22 | 16.1 | 16.19 | 16.19 | +0.03 (+0.19%) | 463,700 |
17 Jan 2006 | USD | 16.4 | 16.45 | 16.06 | 16.16 | 16.16 | -0.15 (-0.92%) | 595,700 |
16 Jan 2006 | USD | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 16.24 | 16.31 | 16.15 | 16.31 | 16.31 | +0.1 (+0.62%) | 623,000 |
12 Jan 2006 | USD | 16.2 | 16.31 | 16.12 | 16.21 | 16.21 | +0.01 (+0.06%) | 1,032,200 |
11 Jan 2006 | USD | 16.15 | 16.2 | 16.04 | 16.2 | 16.2 | +0.12 (+0.75%) | 456,700 |
10 Jan 2006 | USD | 15.95 | 16.12 | 15.91 | 16.08 | 16.08 | +0.12 (+0.75%) | 457,600 |
9 Jan 2006 | USD | 15.83 | 16 | 15.79 | 15.96 | 15.96 | +0.17 (+1.08%) | 630,500 |
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 |