Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2006 | USD | 14.43 | 14.44 | 14.33 | 14.4 | 14.4 | -0.1 (-0.69%) | 118,400 |
17 Aug 2006 | USD | 14.51 | 14.6 | 14.35 | 14.5 | 14.5 | +0.11 (+0.76%) | 118,700 |
16 Aug 2006 | USD | 14.39 | 14.45 | 14.34 | 14.39 | 14.39 | -0.03 (-0.21%) | 86,000 |
15 Aug 2006 | USD | 14.41 | 14.45 | 14.39 | 14.42 | 14.42 | +0.11 (+0.77%) | 92,900 |
14 Aug 2006 | USD | 14.4 | 14.47 | 14.31 | 14.31 | 14.31 | +0.01 (+0.07%) | 66,200 |
11 Aug 2006 | USD | 14.27 | 14.36 | 14.25 | 14.3 | 14.3 | +0.1 (+0.70%) | 109,900 |
10 Aug 2006 | USD | 14.1 | 14.24 | 14.05 | 14.2 | 14.2 | +0.1 (+0.71%) | 146,300 |
9 Aug 2006 | USD | 14.27 | 14.27 | 14.05 | 14.1 | 14.1 | +0.13 (+0.93%) | 79,300 |
8 Aug 2006 | USD | 13.94 | 14.05 | 13.86 | 13.97 | 13.97 | +0.06 (+0.43%) | 125,500 |
7 Aug 2006 | USD | 13.98 | 14 | 13.87 | 13.91 | 13.91 | -0.01 (-0.07%) | 82,200 |
4 Aug 2006 | USD | 13.88 | 14.03 | 13.83 | 13.92 | 13.92 | +0.04 (+0.29%) | 74,600 |
3 Aug 2006 | USD | 13.75 | 13.9 | 13.74 | 13.88 | 13.88 | +0.09 (+0.65%) | 144,500 |
2 Aug 2006 | USD | 13.73 | 13.95 | 13.72 | 13.79 | 13.79 | +0.18 (+1.32%) | 133,700 |
1 Aug 2006 | USD | 13.63 | 13.64 | 13.52 | 13.61 | 13.61 | +0.01 (+0.07%) | 95,800 |
31 Jul 2006 | USD | 13.67 | 13.73 | 13.55 | 13.6 | 13.6 | +0.14 (+1.04%) | 147,000 |
28 Jul 2006 | USD | 13.39 | 13.55 | 13.38 | 13.46 | 13.46 | +0.16 (+1.20%) | 120,800 |
27 Jul 2006 | USD | 13.46 | 13.52 | 13.3 | 13.3 | 13.3 | -0.15 (-1.12%) | 67,900 |
26 Jul 2006 | USD | 13.34 | 13.4799 | 13.31 | 13.45 | 13.45 | +0.22 (+1.66%) | 183,700 |
25 Jul 2006 | USD | 13.3 | 13.31 | 13.1 | 13.23 | 13.23 | -0.05 (-0.38%) | 77,700 |
24 Jul 2006 | USD | 13.22 | 13.2999 | 13.22 | 13.28 | 13.28 | +0.24 (+1.84%) | 58,600 |
21 Jul 2006 | USD | 13.12 | 13.14 | 12.97 | 13.04 | 13.04 | -0.05 (-0.38%) | 142,900 |
20 Jul 2006 | USD | 13.19 | 13.21 | 13.05 | 13.09 | 13.09 | +0.09 (+0.69%) | 157,000 |
19 Jul 2006 | USD | 12.64 | 13 | 12.62 | 13 | 13 | +0.36 (+2.85%) | 226,000 |
18 Jul 2006 | USD | 12.68 | 12.73 | 12.55 | 12.64 | 12.64 | +0.04 (+0.32%) | 147,000 |
17 Jul 2006 | USD | 12.54 | 12.64 | 12.51 | 12.6 | 12.6 | -0.2 (-1.56%) | 114,000 |
14 Jul 2006 | USD | 12.87 | 12.9 | 12.7 | 12.8 | 12.8 | -0.09 (-0.70%) | 186,900 |
13 Jul 2006 | USD | 13.05 | 13.11 | 12.86 | 12.89 | 12.89 | -0.35 (-2.64%) | 200,300 |
12 Jul 2006 | USD | 13.31 | 13.39 | 13.2 | 13.24 | 13.24 | -0.2 (-1.49%) | 67,400 |
11 Jul 2006 | USD | 13.29 | 13.46 | 13.05 | 13.44 | 13.44 | +0.09 (+0.67%) | 135,400 |
10 Jul 2006 | USD | 13.35 | 13.43 | 13.3 | 13.35 | 13.35 | -0.11 (-0.82%) | 255,800 |