Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2006 | USD | 17.96 | 17.96 | 17.59 | 17.66 | 17.66 | -0.3 (-1.67%) | 96,200 |
16 May 2006 | USD | 17.98 | 18 | 17.9 | 17.96 | 17.96 | +0.04 (+0.22%) | 65,700 |
15 May 2006 | USD | 17.89 | 17.95 | 17.72 | 17.92 | 17.92 | +0.09 (+0.50%) | 54,700 |
12 May 2006 | USD | 17.95 | 17.95 | 17.7 | 17.83 | 17.83 | +0.05 (+0.28%) | 71,500 |
11 May 2006 | USD | 18.1 | 18.13 | 17.78 | 17.78 | 17.78 | -0.4 (-2.20%) | 74,200 |
10 May 2006 | USD | 18.3 | 18.3 | 18.08 | 18.18 | 18.18 | -0.09 (-0.49%) | 99,300 |
9 May 2006 | USD | 18.48 | 18.48 | 18.18 | 18.27 | 18.27 | -0.17 (-0.92%) | 127,800 |
8 May 2006 | USD | 18.44 | 18.44 | 18.34 | 18.44 | 18.44 | +0.08 (+0.44%) | 84,800 |
5 May 2006 | USD | 18.3 | 18.5 | 18.3 | 18.36 | 18.36 | +0.16 (+0.88%) | 90,800 |
4 May 2006 | USD | 18.04 | 18.25 | 17.96 | 18.2 | 18.2 | +0.24 (+1.34%) | 126,900 |
3 May 2006 | USD | 17.89 | 17.9816 | 17.85 | 17.96 | 17.96 | -0.03 (-0.17%) | 103,300 |
2 May 2006 | USD | 18.01 | 18.1 | 17.94 | 17.99 | 17.99 | -0.05 (-0.28%) | 70,300 |
1 May 2006 | USD | 17.89 | 18.1 | 17.81 | 18.04 | 18.04 | +0.15 (+0.84%) | 99,900 |
28 Apr 2006 | USD | 17.84 | 17.89 | 17.7 | 17.89 | 17.89 | +0.06 (+0.34%) | 85,100 |
27 Apr 2006 | USD | 17.84 | 17.85 | 17.65 | 17.83 | 17.83 | -0.07 (-0.39%) | 142,500 |
26 Apr 2006 | USD | 17.94 | 18.04 | 17.89 | 17.9 | 17.9 | -0.15 (-0.83%) | 83,400 |
25 Apr 2006 | USD | 18.1 | 18.25 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 73,500 |
24 Apr 2006 | USD | 18.09 | 18.19 | 17.86 | 18.15 | 18.15 | +0.14 (+0.78%) | 162,000 |
21 Apr 2006 | USD | 18 | 18.17 | 17.94 | 18.01 | 18.01 | -0.07 (-0.39%) | 92,200 |
20 Apr 2006 | USD | 18.12 | 18.2 | 18 | 18.08 | 18.08 | -0.04 (-0.22%) | 55,400 |
19 Apr 2006 | USD | 18.25 | 18.35 | 18 | 18.12 | 18.12 | +0.07 (+0.39%) | 81,600 |
18 Apr 2006 | USD | 18.19 | 18.19 | 17.95 | 18.05 | 18.05 | -0.02 (-0.11%) | 68,900 |
17 Apr 2006 | USD | 18.3 | 18.33 | 18 | 18.07 | 18.07 | -0.13 (-0.71%) | 31,700 |
14 Apr 2006 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 18.28 | 18.4 | 18.11 | 18.2 | 18.2 | -0.16 (-0.87%) | 63,900 |
12 Apr 2006 | USD | 18.49 | 18.49 | 18.27 | 18.36 | 18.36 | -0.16 (-0.86%) | 57,900 |
11 Apr 2006 | USD | 18.42 | 18.53 | 18.38 | 18.52 | 18.52 | 0.0 (0.0%) | 55,900 |
10 Apr 2006 | USD | 18.38 | 18.52 | 18.32 | 18.52 | 18.52 | +0.17 (+0.93%) | 55,800 |
7 Apr 2006 | USD | 18.45 | 18.6 | 18.28 | 18.35 | 18.35 | -0.23 (-1.24%) | 55,500 |
6 Apr 2006 | USD | 18.64 | 18.7 | 18.57 | 18.58 | 18.58 | +0.01 (+0.05%) | 56,600 |