Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2006 | USD | 15.07 | 15.3 | 14.9 | 15.08 | 15.08 | -0.17 (-1.11%) | 167,303 |
12 Apr 2006 | USD | 15.7 | 15.79 | 15.15 | 15.25 | 15.25 | +0.15 (+0.99%) | 209,946 |
11 Apr 2006 | USD | 15.08 | 15.76 | 14.8 | 15.1 | 15.1 | +0.02 (+0.13%) | 457,585 |
10 Apr 2006 | USD | 15.98 | 16.0325 | 15.01 | 15.08 | 15.08 | -0.92 (-5.75%) | 356,711 |
7 Apr 2006 | USD | 16.3 | 16.48 | 15.63 | 16 | 16 | -0.31 (-1.90%) | 251,370 |
6 Apr 2006 | USD | 16.65 | 16.66 | 16.01 | 16.31 | 16.31 | -0.26 (-1.57%) | 202,713 |
5 Apr 2006 | USD | 17.26 | 17.36 | 16.22 | 16.57 | 16.57 | -0.73 (-4.22%) | 238,404 |
4 Apr 2006 | USD | 16.9 | 17.36 | 16.88 | 17.3 | 17.3 | +0.34 (+2.00%) | 124,815 |
3 Apr 2006 | USD | 17.61 | 17.63 | 16.9 | 16.96 | 16.96 | -0.63 (-3.58%) | 148,047 |
31 Mar 2006 | USD | 17.61 | 17.7 | 16.95 | 17.59 | 17.59 | +0.09 (+0.51%) | 316,714 |
30 Mar 2006 | USD | 18.21 | 18.25 | 17.24 | 17.5 | 17.5 | -0.79 (-4.32%) | 348,187 |
29 Mar 2006 | USD | 17.65 | 18.39 | 17.603 | 18.29 | 18.29 | +0.6 (+3.39%) | 254,690 |
28 Mar 2006 | USD | 17.5 | 17.86 | 17.45 | 17.69 | 17.69 | +0.24 (+1.38%) | 180,494 |
27 Mar 2006 | USD | 18.26 | 18.26 | 17.38 | 17.45 | 17.45 | +0.4 (+2.35%) | 417,233 |
24 Mar 2006 | USD | 17.1 | 17.18 | 16.81 | 17.05 | 17.05 | -0.03 (-0.18%) | 119,147 |
23 Mar 2006 | USD | 17.29 | 17.29 | 16.88 | 17.08 | 17.08 | -0.15 (-0.87%) | 151,439 |
22 Mar 2006 | USD | 17.4 | 17.41 | 16.78 | 17.23 | 17.23 | -0.06 (-0.35%) | 153,478 |
21 Mar 2006 | USD | 16.82 | 17.72 | 16.81 | 17.29 | 17.29 | +0.4 (+2.37%) | 476,531 |
20 Mar 2006 | USD | 16.85 | 17.01 | 16.65 | 16.89 | 16.89 | +0.1 (+0.60%) | 135,646 |
17 Mar 2006 | USD | 16.76 | 16.81 | 16.52 | 16.79 | 16.79 | -0.1 (-0.59%) | 126,129 |
16 Mar 2006 | USD | 16.91 | 17.24 | 16.63 | 16.89 | 16.89 | +0.1 (+0.60%) | 186,572 |
15 Mar 2006 | USD | 16.87 | 17 | 16.62 | 16.79 | 16.79 | -0.01 (-0.06%) | 179,664 |
14 Mar 2006 | USD | 16.66 | 16.85 | 16.52 | 16.8 | 16.8 | +0.2 (+1.20%) | 162,420 |
13 Mar 2006 | USD | 16.15 | 16.65 | 16.15 | 16.6 | 16.6 | +0.44 (+2.72%) | 288,744 |
10 Mar 2006 | USD | 16.63 | 16.66 | 16.0405 | 16.16 | 16.16 | -0.39 (-2.36%) | 205,678 |
9 Mar 2006 | USD | 16.48 | 16.95 | 16.42 | 16.55 | 16.55 | +0.09 (+0.55%) | 170,749 |
8 Mar 2006 | USD | 16.33 | 16.49 | 15.8 | 16.46 | 16.46 | +0.1 (+0.61%) | 385,668 |
7 Mar 2006 | USD | 17.1 | 17.1 | 16.31 | 16.36 | 16.36 | -0.9 (-5.21%) | 491,168 |
6 Mar 2006 | USD | 17.22 | 17.42 | 16.99 | 17.26 | 17.26 | +0.22 (+1.29%) | 470,759 |
3 Mar 2006 | USD | 16.15 | 17.2 | 16.12 | 17.04 | 17.04 | +0.81 (+4.99%) | 838,673 |