Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2006 | USD | 17.96 | 18.39 | 17.81 | 17.87 | 17.87 | -0.08 (-0.45%) | 68,100 |
28 Apr 2006 | USD | 17.88 | 18.39 | 17.81 | 17.95 | 17.95 | -0.03 (-0.17%) | 36,400 |
27 Apr 2006 | USD | 17.9 | 18.42 | 17.87 | 17.98 | 17.98 | +0.02 (+0.11%) | 54,300 |
26 Apr 2006 | USD | 18.25 | 18.38 | 17.89 | 17.96 | 17.96 | -0.29 (-1.59%) | 84,600 |
25 Apr 2006 | USD | 18.62 | 18.71 | 18.19 | 18.25 | 18.25 | -0.39 (-2.09%) | 77,100 |
24 Apr 2006 | USD | 18.94 | 18.94 | 18.6 | 18.64 | 18.64 | -0.26 (-1.38%) | 46,000 |
21 Apr 2006 | USD | 18.93 | 19.25 | 18.77 | 18.9 | 18.9 | +0.07 (+0.37%) | 96,600 |
20 Apr 2006 | USD | 19.16 | 19.21 | 18.76 | 18.83 | 18.83 | -0.35 (-1.82%) | 60,000 |
19 Apr 2006 | USD | 19.25 | 19.25 | 19.06 | 19.18 | 19.18 | +0.02 (+0.10%) | 31,000 |
18 Apr 2006 | USD | 18.97 | 19.25 | 18.97 | 19.16 | 19.16 | +0.22 (+1.16%) | 54,400 |
17 Apr 2006 | USD | 19.06 | 19.25 | 18.85 | 18.94 | 18.94 | -0.16 (-0.84%) | 61,400 |
14 Apr 2006 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 19.37 | 19.5 | 19.04 | 19.1 | 19.1 | -0.16 (-0.83%) | 50,700 |
12 Apr 2006 | USD | 19.43 | 19.55 | 19.09 | 19.26 | 19.26 | -0.23 (-1.18%) | 120,800 |
11 Apr 2006 | USD | 19.6 | 19.68 | 19.33 | 19.49 | 19.49 | -0.09 (-0.46%) | 44,000 |
10 Apr 2006 | USD | 19.55 | 19.6 | 19.48 | 19.58 | 19.58 | +0.07 (+0.36%) | 43,100 |
7 Apr 2006 | USD | 19.68 | 19.68 | 19.32 | 19.51 | 19.51 | -0.15 (-0.76%) | 65,200 |
6 Apr 2006 | USD | 19.39 | 19.77 | 19.29 | 19.66 | 19.66 | +0.17 (+0.87%) | 49,700 |
5 Apr 2006 | USD | 19.38 | 19.57 | 19.07 | 19.49 | 19.49 | +0.1 (+0.52%) | 51,600 |
4 Apr 2006 | USD | 18.91 | 19.56 | 18.91 | 19.39 | 19.39 | +0.48 (+2.54%) | 76,700 |
3 Apr 2006 | USD | 19.81 | 19.81 | 18.85 | 18.91 | 18.91 | -0.92 (-4.64%) | 107,700 |
31 Mar 2006 | USD | 20 | 20.22 | 19.73 | 19.83 | 19.83 | -0.17 (-0.85%) | 45,000 |
30 Mar 2006 | USD | 19.89 | 20.32 | 19.81 | 20 | 20 | +0.04 (+0.20%) | 100,200 |
29 Mar 2006 | USD | 19.85 | 20.1 | 19.73 | 19.96 | 19.96 | +0.11 (+0.55%) | 61,700 |
28 Mar 2006 | USD | 20.37 | 20.41 | 19.84 | 19.85 | 19.85 | -0.5 (-2.46%) | 63,200 |
27 Mar 2006 | USD | 19.77 | 20.35 | 19.51 | 20.35 | 20.35 | +0.63 (+3.19%) | 133,900 |
24 Mar 2006 | USD | 19.5 | 19.72 | 19.4 | 19.72 | 19.72 | +0.21 (+1.08%) | 63,100 |
23 Mar 2006 | USD | 19.64 | 19.77 | 19.39 | 19.51 | 19.51 | -0.18 (-0.91%) | 67,900 |
22 Mar 2006 | USD | 19.73 | 19.75 | 19.41 | 19.69 | 19.69 | -0.05 (-0.25%) | 57,900 |
21 Mar 2006 | USD | 19.41 | 19.85 | 19.4 | 19.74 | 19.74 | +0.27 (+1.39%) | 130,800 |