Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2006 | USD | 15.79 | 15.95 | 14.84 | 14.94 | 1.8675 | -0.93 (-5.86%) | 614,400 |
11 Jul 2006 | USD | 15.56 | 16.08 | 15.45 | 15.87 | 1.9837 | +0.14 (+0.89%) | 341,600 |
10 Jul 2006 | USD | 16.5 | 16.5 | 15.55 | 15.73 | 1.9663 | -0.53 (-3.26%) | 338,400 |
7 Jul 2006 | USD | 16.28 | 16.6676 | 16.2 | 16.26 | 2.0325 | -0.1 (-0.61%) | 211,200 |
6 Jul 2006 | USD | 15.88 | 16.46 | 15.82 | 16.36 | 2.045 | +0.46 (+2.89%) | 246,400 |
5 Jul 2006 | USD | 15.75 | 15.95 | 15.73 | 15.9 | 1.9875 | +0.11 (+0.70%) | 115,200 |
4 Jul 2006 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 1.9737 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 15.73 | 15.89 | 15.61 | 15.79 | 1.9737 | +0.06 (+0.38%) | 245,600 |
30 Jun 2006 | USD | 15.74 | 15.866 | 15.72 | 15.73 | 1.9663 | +0.03 (+0.19%) | 357,600 |
29 Jun 2006 | USD | 15.57 | 15.78 | 15.5 | 15.7 | 1.9625 | +0.1 (+0.64%) | 892,800 |
28 Jun 2006 | USD | 15.5 | 15.63 | 15.31 | 15.6 | 1.95 | +0.23 (+1.50%) | 270,400 |
27 Jun 2006 | USD | 15.15 | 15.45 | 15.12 | 15.37 | 1.9212 | -0.12 (-0.77%) | 131,200 |
26 Jun 2006 | USD | 15.62 | 15.62 | 15.02 | 15.49 | 1.9363 | -0.11 (-0.71%) | 344,000 |
23 Jun 2006 | USD | 15.5 | 15.61 | 15.43 | 15.6 | 1.95 | -0.02 (-0.13%) | 81,600 |
22 Jun 2006 | USD | 15.56 | 15.72 | 15.45 | 15.62 | 1.9525 | +0.06 (+0.39%) | 160,000 |
21 Jun 2006 | USD | 15.59 | 15.62 | 15.52 | 15.56 | 1.945 | -0.01 (-0.06%) | 95,200 |
20 Jun 2006 | USD | 15.55 | 15.7 | 15.54 | 15.57 | 1.9463 | -0.08 (-0.51%) | 154,400 |
19 Jun 2006 | USD | 15.61 | 15.76 | 15.4 | 15.65 | 1.9563 | +0.24 (+1.56%) | 355,200 |
16 Jun 2006 | USD | 14.64 | 15.51 | 14.64 | 15.41 | 1.9263 | +0.54 (+3.63%) | 257,600 |
15 Jun 2006 | USD | 14.61 | 14.95 | 14.53 | 14.87 | 1.8587 | +0.24 (+1.64%) | 248,800 |
14 Jun 2006 | USD | 14.49 | 15.25 | 14.49 | 14.63 | 1.8288 | +0.13 (+0.90%) | 244,000 |
13 Jun 2006 | USD | 14.75 | 14.99 | 14.4 | 14.5 | 1.8125 | -0.17 (-1.16%) | 232,000 |
12 Jun 2006 | USD | 15.46 | 15.48 | 14.65 | 14.67 | 1.8337 | -0.77 (-4.99%) | 189,600 |
9 Jun 2006 | USD | 15.54 | 15.8 | 15.31 | 15.44 | 1.93 | -0.07 (-0.45%) | 161,600 |
8 Jun 2006 | USD | 15.55 | 15.57 | 15.07 | 15.51 | 1.9387 | -0.09 (-0.58%) | 480,000 |
7 Jun 2006 | USD | 15.3 | 15.92 | 15.02 | 15.6 | 1.95 | +0.33 (+2.16%) | 230,400 |
6 Jun 2006 | USD | 15.03 | 15.55 | 15.01 | 15.27 | 1.9087 | +0.22 (+1.46%) | 258,400 |
5 Jun 2006 | USD | 15.45 | 15.66 | 15.01 | 15.05 | 1.8813 | -0.32 (-2.08%) | 156,800 |
2 Jun 2006 | USD | 15.56 | 16.26 | 15.27 | 15.37 | 1.9212 | -0.17 (-1.09%) | 317,600 |
1 Jun 2006 | USD | 15.27 | 15.64 | 15.01 | 15.54 | 1.9425 | +0.29 (+1.90%) | 188,800 |