Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2006 | USD | 14.98 | 15.4 | 14.89 | 15 | 15 | -0.17 (-1.12%) | 580,100 |
4 May 2006 | USD | 15.6 | 16.16 | 14.71 | 15.17 | 15.17 | -0.43 (-2.76%) | 540,100 |
3 May 2006 | USD | 16.02 | 16.5 | 15.23 | 15.6 | 15.6 | -0.3 (-1.89%) | 474,000 |
2 May 2006 | USD | 20.51 | 21 | 13.79 | 15.9 | 15.9 | -5.85 (-26.90%) | 3,053,500 |
1 May 2006 | USD | 21.46 | 21.75 | 21.24 | 21.75 | 21.75 | +0.18 (+0.83%) | 25,400 |
28 Apr 2006 | USD | 21.5 | 21.75 | 21.18 | 21.57 | 21.57 | -0.18 (-0.83%) | 30,900 |
27 Apr 2006 | USD | 21.2 | 21.78 | 21.2 | 21.75 | 21.75 | +0.6 (+2.84%) | 12,200 |
26 Apr 2006 | USD | 20.99 | 21.75 | 20.99 | 21.15 | 21.15 | -0.08 (-0.38%) | 15,700 |
25 Apr 2006 | USD | 21.92 | 22.05 | 20.99 | 21.23 | 21.23 | -0.43 (-1.99%) | 64,800 |
24 Apr 2006 | USD | 21.37 | 22 | 21.02 | 21.66 | 21.66 | +0.19 (+0.88%) | 53,600 |
21 Apr 2006 | USD | 21.7 | 21.99 | 21.46 | 21.47 | 21.47 | -0.25 (-1.15%) | 61,100 |
20 Apr 2006 | USD | 21.45 | 21.75 | 21.15 | 21.72 | 21.72 | +0.09 (+0.42%) | 9,800 |
19 Apr 2006 | USD | 21.6 | 21.75 | 20.33 | 21.63 | 21.63 | -0.07 (-0.32%) | 17,500 |
18 Apr 2006 | USD | 21.02 | 21.75 | 21.02 | 21.7 | 21.7 | +0.25 (+1.17%) | 44,700 |
17 Apr 2006 | USD | 21.72 | 21.72 | 21.07 | 21.45 | 21.45 | +0.08 (+0.37%) | 41,400 |
14 Apr 2006 | USD | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 22.04 | 22.12 | 21.16 | 21.37 | 21.37 | -0.74 (-3.35%) | 40,300 |
12 Apr 2006 | USD | 21.89 | 23.33 | 21.1 | 22.11 | 22.11 | +0.14 (+0.64%) | 52,000 |
11 Apr 2006 | USD | 21.92 | 22.24 | 21.78 | 21.97 | 21.97 | +0.05 (+0.23%) | 51,200 |
10 Apr 2006 | USD | 21.68 | 22.37 | 21.29 | 21.92 | 21.92 | +0.35 (+1.62%) | 44,100 |
7 Apr 2006 | USD | 21.9 | 22.25 | 21.4 | 21.57 | 21.57 | -0.91 (-4.05%) | 137,200 |
6 Apr 2006 | USD | 22.49 | 22.67 | 21.5 | 22.48 | 22.48 | +0.5 (+2.27%) | 64,400 |
5 Apr 2006 | USD | 21.67 | 22.5 | 21.06 | 21.98 | 21.98 | +0.48 (+2.23%) | 98,900 |
4 Apr 2006 | USD | 21.58 | 21.6 | 21.15 | 21.5 | 21.5 | +0.12 (+0.56%) | 174,900 |
3 Apr 2006 | USD | 21 | 21.8 | 20.72 | 21.38 | 21.38 | +0.3 (+1.42%) | 179,100 |
31 Mar 2006 | USD | 21.75 | 21.99 | 20.8 | 21.08 | 21.08 | -0.72 (-3.30%) | 59,800 |
30 Mar 2006 | USD | 20.39 | 22.49 | 20 | 21.8 | 21.8 | +1.68 (+8.35%) | 151,300 |
29 Mar 2006 | USD | 20.16 | 20.4 | 19.75 | 20.12 | 20.12 | -0.31 (-1.52%) | 188,600 |
28 Mar 2006 | USD | 20.26 | 20.5 | 20.25 | 20.43 | 20.43 | +0.03 (+0.15%) | 446,300 |
27 Mar 2006 | USD | 21.24 | 21.25 | 20.15 | 20.4 | 20.4 | 0.0 (0.0%) | 295,191 |