Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2006 | USD | 20.86 | 20.86 | 20.26 | 20.53 | 20.53 | -0.33 (-1.58%) | 198,400 |
16 Jan 2006 | USD | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 20.62 | 20.93 | 20.49 | 20.86 | 20.86 | +0.06 (+0.29%) | 157,100 |
12 Jan 2006 | USD | 20.55 | 20.95 | 20.53 | 20.8 | 20.8 | +0.25 (+1.22%) | 368,200 |
11 Jan 2006 | USD | 20.28 | 20.76 | 20.24 | 20.55 | 20.55 | +0.27 (+1.33%) | 433,400 |
10 Jan 2006 | USD | 20.68 | 20.69 | 20.22 | 20.28 | 20.28 | -0.41 (-1.98%) | 429,400 |
9 Jan 2006 | USD | 20.62 | 20.87 | 20.15 | 20.69 | 20.69 | +0.06 (+0.29%) | 478,300 |
6 Jan 2006 | USD | 20.88 | 20.93 | 20.5 | 20.63 | 20.63 | -0.25 (-1.20%) | 243,500 |
5 Jan 2006 | USD | 21.38 | 21.38 | 20.3 | 20.88 | 20.88 | -0.55 (-2.57%) | 1,587,400 |
4 Jan 2006 | USD | 20.7 | 21.79 | 20.45 | 21.43 | 21.43 | +0.73 (+3.53%) | 854,900 |
3 Jan 2006 | USD | 19.29 | 20.78 | 19.29 | 20.7 | 20.7 | +1.43 (+7.42%) | 955,900 |
2 Jan 2006 | USD | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 19.05 | 19.43 | 18.99 | 19.27 | 19.27 | +0.2 (+1.05%) | 192,400 |
29 Dec 2005 | USD | 18.85 | 19.2 | 18.84 | 19.07 | 19.07 | +0.22 (+1.17%) | 209,000 |
28 Dec 2005 | USD | 18.66 | 18.89 | 18.61 | 18.85 | 18.85 | +0.19 (+1.02%) | 100,900 |
27 Dec 2005 | USD | 18.92 | 18.92 | 18.6 | 18.66 | 18.66 | -0.28 (-1.48%) | 180,400 |
26 Dec 2005 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 19.1 | 19.1 | 18.93 | 18.94 | 18.94 | -0.16 (-0.84%) | 128,200 |
22 Dec 2005 | USD | 18.34 | 19.31 | 18.34 | 19.1 | 19.1 | -0.14 (-0.73%) | 275,400 |
21 Dec 2005 | USD | 19.24 | 19.55 | 19.05 | 19.24 | 19.24 | +0.08 (+0.42%) | 206,700 |
20 Dec 2005 | USD | 19.05 | 19.4 | 18.67 | 19.16 | 19.16 | +0.13 (+0.68%) | 270,700 |
19 Dec 2005 | USD | 18.4 | 19.05 | 18.4 | 19.03 | 19.03 | +0.78 (+4.27%) | 702,300 |
16 Dec 2005 | USD | 18.14 | 18.25 | 17.96 | 18.25 | 18.25 | +0.15 (+0.83%) | 220,600 |
15 Dec 2005 | USD | 17.9 | 18.39 | 17.84 | 18.1 | 18.1 | +0.1 (+0.56%) | 236,100 |
14 Dec 2005 | USD | 18.3 | 18.44 | 17.98 | 18 | 18 | -0.35 (-1.91%) | 327,100 |
13 Dec 2005 | USD | 18.46 | 18.5 | 18.24 | 18.35 | 18.35 | -0.12 (-0.65%) | 282,600 |
12 Dec 2005 | USD | 17.57 | 18.6 | 17.57 | 18.47 | 18.47 | +1.07 (+6.15%) | 538,800 |
9 Dec 2005 | USD | 18.25 | 18.27 | 17.19 | 17.4 | 17.4 | -0.89 (-4.87%) | 568,100 |
8 Dec 2005 | USD | 19.12 | 19.12 | 18.26 | 18.29 | 18.29 | -0.78 (-4.09%) | 296,400 |
7 Dec 2005 | USD | 18.7 | 19.09 | 18.56 | 19.07 | 19.07 | +0.42 (+2.25%) | 245,200 |