Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2006 | USD | 21.63 | 21.69 | 21.39 | 21.48 | 21.48 | -0.27 (-1.24%) | 570,500 |
16 May 2006 | USD | 21.7 | 21.94 | 21.3 | 21.75 | 21.75 | +0.1 (+0.46%) | 43,200 |
15 May 2006 | USD | 22.48 | 22.48 | 21.55 | 21.65 | 21.65 | -0.9 (-3.99%) | 189,700 |
12 May 2006 | USD | 23.73 | 23.8 | 22.55 | 22.55 | 22.55 | -1.28 (-5.37%) | 422,500 |
11 May 2006 | USD | 24.5 | 24.55 | 23.8 | 23.83 | 23.83 | -0.71 (-2.89%) | 12,700 |
10 May 2006 | USD | 24.45 | 24.6 | 24.45 | 24.54 | 24.54 | +0.04 (+0.16%) | 14,000 |
9 May 2006 | USD | 23.8 | 24.69 | 23.75 | 24.5 | 24.5 | +0.75 (+3.16%) | 267,400 |
8 May 2006 | USD | 23.78 | 24.05 | 23.65 | 23.75 | 23.75 | 0.0 (0.0%) | 58,400 |
5 May 2006 | USD | 23.45 | 23.75 | 23.25 | 23.75 | 23.75 | +0.25 (+1.06%) | 274,800 |
4 May 2006 | USD | 23.7 | 23.75 | 23.5 | 23.5 | 23.5 | -0.08 (-0.34%) | 188,900 |
3 May 2006 | USD | 23.35 | 23.75 | 23.33 | 23.58 | 23.58 | +0.13 (+0.55%) | 365,700 |
2 May 2006 | USD | 23.23 | 23.5 | 23.15 | 23.45 | 23.45 | +0.15 (+0.64%) | 226,800 |
1 May 2006 | USD | 23.2 | 23.3 | 23.2 | 23.3 | 23.3 | +0.13 (+0.56%) | 3,800 |
28 Apr 2006 | USD | 23.12 | 23.2 | 22.84 | 23.17 | 23.17 | +0.02 (+0.09%) | 38,800 |
27 Apr 2006 | USD | 23.28 | 23.28 | 22.9 | 23.15 | 23.15 | -0.13 (-0.56%) | 30,500 |
26 Apr 2006 | USD | 23.1 | 23.35 | 23.08 | 23.28 | 23.28 | +0.23 (+1.00%) | 77,700 |
25 Apr 2006 | USD | 22.55 | 23.16 | 22.55 | 23.05 | 23.05 | +0.3 (+1.32%) | 302,100 |
24 Apr 2006 | USD | 22.99 | 22.99 | 22.68 | 22.75 | 22.75 | -0.24 (-1.04%) | 131,400 |
21 Apr 2006 | USD | 22.87 | 23 | 22.85 | 22.99 | 22.99 | +0.09 (+0.39%) | 80,200 |
20 Apr 2006 | USD | 23.1 | 23.1 | 22.8 | 22.9 | 22.9 | -0.27 (-1.17%) | 164,900 |
19 Apr 2006 | USD | 23.35 | 23.35 | 23.14 | 23.17 | 23.17 | -0.13 (-0.56%) | 118,200 |
18 Apr 2006 | USD | 22.7 | 23.3 | 22.55 | 23.3 | 23.3 | +0.65 (+2.87%) | 339,300 |
17 Apr 2006 | USD | 22.46 | 22.82 | 22.46 | 22.65 | 22.65 | +0.2 (+0.89%) | 138,100 |
14 Apr 2006 | USD | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 22.07 | 22.74 | 21.88 | 22.45 | 22.45 | +0.45 (+2.05%) | 270,600 |
12 Apr 2006 | USD | 21.96 | 22.59 | 21.88 | 22 | 22 | +0.14 (+0.64%) | 351,800 |
11 Apr 2006 | USD | 22.04 | 22.1 | 21.71 | 21.86 | 21.86 | -0.24 (-1.09%) | 558,900 |
10 Apr 2006 | USD | 22.8 | 22.8 | 21.99 | 22.1 | 22.1 | -0.45 (-2.00%) | 104,300 |
7 Apr 2006 | USD | 22.75 | 22.85 | 22.55 | 22.55 | 22.55 | -0.14 (-0.62%) | 21,400 |
6 Apr 2006 | USD | 23.2 | 23.3 | 22.69 | 22.69 | 22.69 | -0.71 (-3.03%) | 60,000 |