Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 17.65 | 17.74 | 17.6 | 17.62 | 17.62 | +0.02 (+0.11%) | 48,100 |
24 Jan 2006 | USD | 17.48 | 17.62 | 17.45 | 17.6 | 17.6 | +0.09 (+0.51%) | 42,700 |
23 Jan 2006 | USD | 17.4 | 17.54 | 17.4 | 17.51 | 17.51 | +0.11 (+0.63%) | 45,900 |
20 Jan 2006 | USD | 17.48 | 17.56 | 17.3 | 17.4 | 17.4 | -0.13 (-0.74%) | 59,500 |
19 Jan 2006 | USD | 17.52 | 17.63 | 17.48 | 17.53 | 17.53 | +0.02 (+0.11%) | 49,000 |
18 Jan 2006 | USD | 17.39 | 17.53 | 17.37 | 17.51 | 17.51 | +0.02 (+0.11%) | 39,300 |
17 Jan 2006 | USD | 17.6 | 17.65 | 17.3 | 17.49 | 17.49 | -0.21 (-1.19%) | 82,600 |
16 Jan 2006 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 17.8 | 17.88 | 17.63 | 17.7 | 17.7 | -0.1 (-0.56%) | 36,700 |
12 Jan 2006 | USD | 18 | 18 | 17.72 | 17.8 | 17.8 | -0.2 (-1.11%) | 37,900 |
11 Jan 2006 | USD | 17.9 | 18.03 | 17.69 | 18 | 18 | +0.01 (+0.06%) | 59,400 |
10 Jan 2006 | USD | 17.84 | 17.99 | 17.8008 | 17.99 | 17.99 | +0.17 (+0.95%) | 39,300 |
9 Jan 2006 | USD | 17.74 | 17.94 | 17.74 | 17.82 | 17.82 | +0.08 (+0.45%) | 53,200 |
6 Jan 2006 | USD | 17.67 | 17.89 | 17.63 | 17.74 | 17.74 | +0.17 (+0.97%) | 58,100 |
5 Jan 2006 | USD | 17.6 | 17.65 | 17.45 | 17.57 | 17.57 | -0.08 (-0.45%) | 67,200 |
4 Jan 2006 | USD | 17.38 | 17.68 | 17.38 | 17.65 | 17.65 | +0.3 (+1.73%) | 53,600 |
3 Jan 2006 | USD | 17.35 | 17.4 | 17.11 | 17.35 | 17.35 | +0.1 (+0.58%) | 67,600 |
2 Jan 2006 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 17.15 | 17.3 | 16.96 | 17.25 | 17.25 | +0.15 (+0.88%) | 299,000 |
29 Dec 2005 | USD | 17.04 | 17.15 | 16.9 | 17.1 | 17.1 | +0.03 (+0.18%) | 94,700 |
28 Dec 2005 | USD | 17.3 | 17.3 | 17.02 | 17.07 | 17.07 | -0.2 (-1.16%) | 64,800 |
27 Dec 2005 | USD | 17.35 | 17.45 | 17.06 | 17.27 | 17.27 | -0.18 (-1.03%) | 199,600 |
26 Dec 2005 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 17.25 | 17.51 | 17.22 | 17.45 | 17.45 | +0.14 (+0.81%) | 85,900 |
22 Dec 2005 | USD | 17.35 | 17.59 | 17.22 | 17.31 | 17.31 | -0.69 (-3.83%) | 188,400 |
21 Dec 2005 | USD | 19.6 | 19.6 | 17.81 | 18 | 18 | -1.6 (-8.16%) | 432,300 |
20 Dec 2005 | USD | 20 | 20.01 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 430,100 |
19 Dec 2005 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 55,200 |
16 Dec 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 76,100 |
15 Dec 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 62,700 |