Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2006 | USD | 16.34 | 16.47 | 16.3312 | 16.47 | 16.47 | +0.13 (+0.80%) | 176,800 |
22 May 2006 | USD | 16.2 | 16.34 | 16.17 | 16.34 | 16.34 | +0.2 (+1.24%) | 148,100 |
19 May 2006 | USD | 16.07 | 16.17 | 16.05 | 16.14 | 16.14 | +0.09 (+0.56%) | 174,700 |
18 May 2006 | USD | 15.89 | 16.05 | 15.89 | 16.05 | 16.05 | +0.11 (+0.69%) | 142,800 |
17 May 2006 | USD | 16.04 | 16.04 | 15.91 | 15.94 | 15.94 | -0.1 (-0.62%) | 130,100 |
16 May 2006 | USD | 16.05 | 16.06 | 15.99 | 16.04 | 16.04 | 0.0 (0.0%) | 94,300 |
15 May 2006 | USD | 16.02 | 16.06 | 16 | 16.04 | 16.04 | -0.01 (-0.06%) | 95,500 |
12 May 2006 | USD | 16.04 | 16.09 | 16 | 16.05 | 16.05 | -0.06 (-0.37%) | 84,200 |
11 May 2006 | USD | 16.2 | 16.25 | 16.1 | 16.11 | 16.11 | -0.06 (-0.37%) | 84,900 |
10 May 2006 | USD | 16.2 | 16.24 | 16.08 | 16.17 | 16.17 | 0.0 (0.0%) | 113,700 |
9 May 2006 | USD | 16.23 | 16.23 | 16.15 | 16.17 | 16.17 | -0.11 (-0.68%) | 94,400 |
8 May 2006 | USD | 16.09 | 16.35 | 16.0701 | 16.28 | 16.28 | +0.18 (+1.12%) | 114,700 |
5 May 2006 | USD | 16 | 16.12 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 71,300 |
4 May 2006 | USD | 15.92 | 16.03 | 15.91 | 16 | 16 | +0.03 (+0.19%) | 92,200 |
3 May 2006 | USD | 15.99 | 16.05 | 15.94 | 15.97 | 15.97 | -0.02 (-0.13%) | 84,100 |
2 May 2006 | USD | 16 | 16.04 | 15.93 | 15.99 | 15.99 | -0.04 (-0.25%) | 84,100 |
1 May 2006 | USD | 16.02 | 16.0699 | 15.96 | 16.03 | 16.03 | +0.01 (+0.06%) | 53,000 |
28 Apr 2006 | USD | 15.98 | 16.04 | 15.92 | 16.02 | 16.02 | +0.08 (+0.50%) | 59,100 |
27 Apr 2006 | USD | 15.86 | 15.97 | 15.85 | 15.94 | 15.94 | +0.03 (+0.19%) | 54,100 |
26 Apr 2006 | USD | 15.91 | 15.92 | 15.84 | 15.91 | 15.91 | -0.02 (-0.13%) | 77,300 |
25 Apr 2006 | USD | 16.05 | 16.06 | 15.9 | 15.93 | 15.93 | -0.09 (-0.56%) | 86,200 |
24 Apr 2006 | USD | 15.92 | 16.03 | 15.9 | 16.02 | 16.02 | +0.05 (+0.31%) | 83,900 |
21 Apr 2006 | USD | 16.02 | 16.03 | 15.9 | 15.97 | 15.97 | +0.07 (+0.44%) | 82,300 |
20 Apr 2006 | USD | 15.82 | 16 | 15.8 | 15.9 | 15.9 | +0.08 (+0.51%) | 68,900 |
19 Apr 2006 | USD | 15.76 | 15.9 | 15.75 | 15.82 | 15.82 | +0.09 (+0.57%) | 154,200 |
18 Apr 2006 | USD | 15.77 | 15.83 | 15.66 | 15.73 | 15.73 | -0.05 (-0.32%) | 156,100 |
17 Apr 2006 | USD | 16 | 16.05 | 15.73 | 15.78 | 15.78 | -0.23 (-1.44%) | 141,800 |
14 Apr 2006 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 16.24 | 16.24 | 16.01 | 16.01 | 16.01 | -0.19 (-1.17%) | 55,700 |
12 Apr 2006 | USD | 16.12 | 16.2 | 16.07 | 16.2 | 16.2 | -0.03 (-0.18%) | 88,700 |