Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | USD | 17.85 | 18.03 | 17.57 | 18 | 2.25 | +0.28 (+1.58%) | 432,000 |
3 Oct 2006 | USD | 17.8 | 17.93 | 17.6 | 17.72 | 2.215 | -0.05 (-0.28%) | 502,400 |
2 Oct 2006 | USD | 17.48 | 17.99 | 17.48 | 17.77 | 2.2212 | +0.03 (+0.17%) | 245,600 |
29 Sep 2006 | USD | 17.77 | 17.9 | 17.7 | 17.74 | 2.2175 | -0.03 (-0.17%) | 246,400 |
28 Sep 2006 | USD | 17.85 | 17.85 | 17.44 | 17.77 | 2.2212 | +0.02 (+0.11%) | 124,800 |
27 Sep 2006 | USD | 17.9 | 17.92 | 17.4 | 17.75 | 2.2188 | -0.05 (-0.28%) | 298,400 |
26 Sep 2006 | USD | 17.05 | 17.8 | 17.01 | 17.8 | 2.225 | +0.78 (+4.58%) | 428,800 |
25 Sep 2006 | USD | 17.16 | 17.34 | 16.8 | 17.02 | 2.1275 | -0.13 (-0.76%) | 78,400 |
22 Sep 2006 | USD | 17.76 | 17.76 | 17 | 17.15 | 2.1437 | -0.59 (-3.33%) | 251,200 |
21 Sep 2006 | USD | 17.9 | 18 | 17.51 | 17.74 | 2.2175 | -0.06 (-0.34%) | 454,400 |
20 Sep 2006 | USD | 17.98 | 18.13 | 17.74 | 17.8 | 2.225 | -0.11 (-0.61%) | 362,400 |
19 Sep 2006 | USD | 18.05 | 18.05 | 17.77 | 17.91 | 2.2388 | -0.24 (-1.32%) | 92,000 |
18 Sep 2006 | USD | 18.0902 | 18.19 | 18.0902 | 18.15 | 2.2687 | -0.03 (-0.17%) | 44,000 |
15 Sep 2006 | USD | 18.08 | 18.3 | 17.97 | 18.18 | 2.2725 | +0.15 (+0.83%) | 180,000 |
14 Sep 2006 | USD | 17.911 | 18.25 | 17.911 | 18.03 | 2.2538 | -0.12 (-0.66%) | 248,800 |
13 Sep 2006 | USD | 17.95 | 18.21 | 17.8 | 18.15 | 2.2687 | +0.3 (+1.68%) | 212,000 |
12 Sep 2006 | USD | 17.26 | 17.9 | 17.15 | 17.85 | 2.2313 | +0.41 (+2.35%) | 172,000 |
11 Sep 2006 | USD | 17.73 | 17.88 | 17.22 | 17.44 | 2.18 | -0.49 (-2.73%) | 195,200 |
8 Sep 2006 | USD | 18.15 | 18.29 | 17.81 | 17.93 | 2.2412 | -0.47 (-2.55%) | 185,600 |
7 Sep 2006 | USD | 18.1 | 18.48 | 18.06 | 18.4 | 2.3 | +0.33 (+1.83%) | 176,800 |
6 Sep 2006 | USD | 18.2 | 18.31 | 18.06 | 18.07 | 2.2588 | -0.13 (-0.71%) | 150,400 |
5 Sep 2006 | USD | 17.84 | 18.2 | 17.81 | 18.2 | 2.275 | +0.26 (+1.45%) | 289,600 |
4 Sep 2006 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 2.2425 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 18 | 18.28 | 17.72 | 17.94 | 2.2425 | -0.07 (-0.39%) | 525,600 |
31 Aug 2006 | USD | 17.65 | 18.01 | 17.4102 | 18.01 | 2.2513 | +0.46 (+2.62%) | 207,200 |
30 Aug 2006 | USD | 17.05 | 17.55 | 16.99 | 17.55 | 2.1938 | +0.43 (+2.51%) | 716,800 |
29 Aug 2006 | USD | 16.8 | 17.21 | 16.67 | 17.12 | 2.14 | +0.34 (+2.03%) | 184,800 |
28 Aug 2006 | USD | 16.6 | 16.85 | 16.37 | 16.78 | 2.0975 | +0.18 (+1.08%) | 320,800 |
25 Aug 2006 | USD | 16.8 | 16.87 | 16.59 | 16.6 | 2.075 | -0.24 (-1.43%) | 121,600 |
24 Aug 2006 | USD | 17.03 | 17.04 | 16.59 | 16.84 | 2.105 | -0.15 (-0.88%) | 225,600 |