Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2006 | USD | 13.85 | 13.86 | 13.49 | 13.66 | 13.66 | -0.24 (-1.73%) | 128,900 |
14 Apr 2006 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 13.82 | 13.98 | 13.77 | 13.9 | 13.9 | -0.08 (-0.57%) | 206,900 |
12 Apr 2006 | USD | 14.1 | 14.12 | 13.82 | 13.98 | 13.98 | -0.06 (-0.43%) | 318,200 |
11 Apr 2006 | USD | 14.35 | 14.39 | 13.92 | 14.04 | 14.04 | -0.13 (-0.92%) | 365,000 |
10 Apr 2006 | USD | 14.2 | 14.49 | 14.08 | 14.17 | 14.17 | -0.26 (-1.80%) | 257,600 |
7 Apr 2006 | USD | 14.65 | 14.67 | 14.28 | 14.43 | 14.43 | -0.2 (-1.37%) | 167,800 |
6 Apr 2006 | USD | 14.91 | 14.92 | 14.5 | 14.63 | 14.63 | -0.32 (-2.14%) | 246,300 |
5 Apr 2006 | USD | 15.25 | 15.25 | 14.81 | 14.95 | 14.95 | +0.15 (+1.01%) | 303,600 |
4 Apr 2006 | USD | 14.8 | 15.1 | 14.79 | 14.8 | 14.8 | +0.23 (+1.58%) | 400,000 |
3 Apr 2006 | USD | 14.65 | 14.86 | 14.3 | 14.57 | 14.57 | -0.34 (-2.28%) | 413,300 |
31 Mar 2006 | USD | 15 | 15.13 | 14.65 | 14.91 | 14.91 | +0.17 (+1.15%) | 162,200 |
30 Mar 2006 | USD | 14.72 | 14.97 | 14.56 | 14.74 | 14.74 | +0.24 (+1.66%) | 300,700 |
29 Mar 2006 | USD | 14.41 | 14.6 | 14.34 | 14.5 | 14.5 | +0.13 (+0.90%) | 478,900 |
28 Mar 2006 | USD | 15 | 15.14 | 14.26 | 14.37 | 14.37 | -1.09 (-7.05%) | 758,200 |
27 Mar 2006 | USD | 15.48 | 15.62 | 15.09 | 15.46 | 15.46 | -0.24 (-1.53%) | 348,100 |
24 Mar 2006 | USD | 15.7 | 15.76 | 15.5 | 15.7 | 15.7 | +0.17 (+1.09%) | 248,800 |
23 Mar 2006 | USD | 15.95 | 15.99 | 15.49 | 15.53 | 15.53 | -0.22 (-1.40%) | 152,500 |
22 Mar 2006 | USD | 15.72 | 15.92 | 15.69 | 15.75 | 15.75 | +0.25 (+1.61%) | 164,000 |
21 Mar 2006 | USD | 15.9 | 16.01 | 15.5 | 15.5 | 15.5 | -0.61 (-3.79%) | 323,300 |
20 Mar 2006 | USD | 16.5 | 16.6 | 16 | 16.11 | 16.11 | -0.24 (-1.47%) | 154,100 |
17 Mar 2006 | USD | 16.65 | 16.69 | 16.3 | 16.35 | 16.35 | -0.32 (-1.92%) | 193,800 |
16 Mar 2006 | USD | 17 | 17.03 | 16.62 | 16.67 | 16.67 | -0.17 (-1.01%) | 84,000 |
15 Mar 2006 | USD | 16.8 | 16.84 | 16.55 | 16.84 | 16.84 | +0.14 (+0.84%) | 303,400 |
14 Mar 2006 | USD | 16.66 | 16.72 | 16.36 | 16.7 | 16.7 | +0.04 (+0.24%) | 168,000 |
13 Mar 2006 | USD | 16.69 | 16.86 | 16.37 | 16.66 | 16.66 | 0.0 (0.0%) | 115,800 |
10 Mar 2006 | USD | 16.46 | 16.87 | 16.4 | 16.66 | 16.66 | +0.22 (+1.34%) | 83,600 |
9 Mar 2006 | USD | 16.8 | 16.93 | 16.31 | 16.44 | 16.44 | -0.25 (-1.50%) | 159,400 |
8 Mar 2006 | USD | 16.55 | 16.75 | 16.18 | 16.69 | 16.69 | +0.07 (+0.42%) | 241,100 |
7 Mar 2006 | USD | 16.62 | 16.83 | 16.4 | 16.62 | 16.62 | -0.04 (-0.24%) | 320,900 |