Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2006 | USD | 15.93 | 16 | 15.87 | 15.9 | 15.9 | -0.06 (-0.38%) | 349,900 |
25 Sep 2006 | USD | 15.98 | 15.99 | 15.94 | 15.96 | 15.96 | 0.0 (0.0%) | 154,700 |
22 Sep 2006 | USD | 15.97 | 16.02 | 15.91 | 15.96 | 15.96 | -0.02 (-0.13%) | 217,900 |
21 Sep 2006 | USD | 16.09 | 16.09 | 15.96 | 15.98 | 15.98 | -0.02 (-0.13%) | 243,300 |
20 Sep 2006 | USD | 16.02 | 16.08 | 16 | 16 | 16 | -0.01 (-0.06%) | 208,300 |
19 Sep 2006 | USD | 15.99 | 16.02 | 15.97 | 16.01 | 16.01 | +0.02 (+0.13%) | 244,700 |
18 Sep 2006 | USD | 15.97 | 16.04 | 15.97 | 15.99 | 15.99 | +0.01 (+0.06%) | 95,100 |
15 Sep 2006 | USD | 16.07 | 16.08 | 15.95 | 15.98 | 15.98 | +0.01 (+0.06%) | 303,900 |
14 Sep 2006 | USD | 15.94 | 15.99 | 15.94 | 15.97 | 15.97 | 0.0 (0.0%) | 271,800 |
13 Sep 2006 | USD | 16 | 16 | 15.92 | 15.97 | 15.97 | +0.02 (+0.13%) | 493,100 |
12 Sep 2006 | USD | 16 | 16 | 15.93 | 15.95 | 15.95 | -0.04 (-0.25%) | 358,700 |
11 Sep 2006 | USD | 15.95 | 16 | 15.92 | 15.99 | 15.99 | 0.0 (0.0%) | 261,900 |
8 Sep 2006 | USD | 15.93 | 16.04 | 15.93 | 15.99 | 15.99 | +0.06 (+0.38%) | 243,300 |
7 Sep 2006 | USD | 15.92 | 15.99 | 15.92 | 15.93 | 15.93 | -0.02 (-0.13%) | 294,900 |
6 Sep 2006 | USD | 15.8 | 16.07 | 15.8 | 15.95 | 15.95 | +0.05 (+0.31%) | 390,900 |
5 Sep 2006 | USD | 15.86 | 15.91 | 15.8 | 15.9 | 15.9 | +0.12 (+0.76%) | 266,100 |
4 Sep 2006 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 15.79 | 15.85 | 15.75 | 15.78 | 15.78 | +0.02 (+0.13%) | 1,365,700 |
31 Aug 2006 | USD | 15.85 | 15.89 | 15.74 | 15.76 | 15.76 | -0.04 (-0.25%) | 914,100 |
30 Aug 2006 | USD | 15.79 | 15.86 | 15.75 | 15.8 | 15.8 | +0.01 (+0.06%) | 876,000 |
29 Aug 2006 | USD | 15.85 | 15.85 | 15.75 | 15.79 | 15.79 | 0.0 (0.0%) | 377,400 |
28 Aug 2006 | USD | 15.81 | 15.81 | 15.75 | 15.79 | 15.79 | +0.03 (+0.19%) | 365,200 |
25 Aug 2006 | USD | 15.8 | 15.85 | 15.73 | 15.76 | 15.76 | -0.06 (-0.38%) | 454,200 |
24 Aug 2006 | USD | 15.79 | 15.87 | 15.75 | 15.82 | 15.82 | +0.05 (+0.32%) | 477,700 |
23 Aug 2006 | USD | 15.84 | 15.84 | 15.75 | 15.77 | 15.77 | -0.07 (-0.44%) | 326,400 |
22 Aug 2006 | USD | 15.7 | 15.84 | 15.7 | 15.84 | 15.84 | +0.12 (+0.76%) | 529,900 |
21 Aug 2006 | USD | 15.67 | 15.76 | 15.63 | 15.72 | 15.72 | +0.01 (+0.06%) | 363,100 |
18 Aug 2006 | USD | 15.72 | 15.72 | 15.65 | 15.71 | 15.71 | +0.07 (+0.45%) | 434,600 |
17 Aug 2006 | USD | 15.61 | 15.71 | 15.61 | 15.64 | 15.64 | -0.05 (-0.32%) | 502,900 |
16 Aug 2006 | USD | 15.8 | 15.8 | 15.66 | 15.69 | 15.69 | -0.04 (-0.25%) | 373,000 |