Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2006 | USD | 15.94 | 16.13 | 15.94 | 16.1 | 16.1 | -0.06 (-0.37%) | 282,800 |
1 Jun 2006 | USD | 16.14 | 16.19 | 16.05 | 16.16 | 16.16 | -0.14 (-0.86%) | 110,500 |
31 May 2006 | USD | 16.24 | 16.39 | 16.21 | 16.3 | 16.3 | +0.17 (+1.05%) | 116,800 |
30 May 2006 | USD | 16.45 | 16.46 | 16.1 | 16.13 | 16.13 | -0.33 (-2.00%) | 100,700 |
29 May 2006 | USD | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 16.4 | 16.5 | 16.38 | 16.46 | 16.46 | +0.17 (+1.04%) | 78,300 |
25 May 2006 | USD | 16.15 | 16.35 | 16.15 | 16.29 | 16.29 | +0.17 (+1.05%) | 109,200 |
24 May 2006 | USD | 16.2 | 16.24 | 15.91 | 16.12 | 16.12 | -0.09 (-0.56%) | 97,000 |
23 May 2006 | USD | 16.26 | 16.51 | 16.21 | 16.21 | 16.21 | +0.09 (+0.56%) | 226,100 |
22 May 2006 | USD | 16.29 | 16.29 | 15.9 | 16.12 | 16.12 | -0.14 (-0.86%) | 137,400 |
19 May 2006 | USD | 16.12 | 16.34 | 16.02 | 16.26 | 16.26 | +0.02 (+0.12%) | 131,100 |
18 May 2006 | USD | 16.13 | 16.3 | 16.13 | 16.24 | 16.24 | +0.56 (+3.57%) | 301,600 |
17 May 2006 | USD | 16 | 16.06 | 15.56 | 15.68 | 15.68 | -0.13 (-0.82%) | 241,300 |
16 May 2006 | USD | 15.73 | 15.87 | 15.71 | 15.81 | 15.81 | +0.05 (+0.32%) | 139,700 |
15 May 2006 | USD | 15.6 | 15.77 | 15.57 | 15.76 | 15.76 | +0.19 (+1.22%) | 102,300 |
12 May 2006 | USD | 15.63 | 15.7 | 15.55 | 15.57 | 15.57 | -0.08 (-0.51%) | 197,200 |
11 May 2006 | USD | 16 | 16 | 15.65 | 15.65 | 15.65 | -0.01 (-0.06%) | 151,200 |
10 May 2006 | USD | 15.63 | 15.78 | 15.6 | 15.66 | 15.66 | +0.01 (+0.06%) | 95,700 |
9 May 2006 | USD | 15.69 | 15.77 | 15.57 | 15.65 | 15.65 | +0.05 (+0.32%) | 270,600 |
8 May 2006 | USD | 15.5 | 15.69 | 15.5 | 15.6 | 15.6 | +0.31 (+2.03%) | 131,600 |
5 May 2006 | USD | 15.11 | 15.36 | 15.11 | 15.29 | 15.29 | +0.09 (+0.59%) | 113,600 |
4 May 2006 | USD | 15.15 | 15.24 | 15.08 | 15.2 | 15.2 | +0.06 (+0.40%) | 81,400 |
3 May 2006 | USD | 15.03 | 15.2 | 15 | 15.14 | 15.14 | +0.03 (+0.20%) | 54,500 |
2 May 2006 | USD | 14.99 | 15.18 | 14.93 | 15.11 | 15.11 | +0.15 (+1.00%) | 102,000 |
1 May 2006 | USD | 15.02 | 15.12 | 14.92 | 14.96 | 14.96 | +0.04 (+0.27%) | 179,200 |
28 Apr 2006 | USD | 14.89 | 15.04 | 14.75 | 14.92 | 14.92 | +0.03 (+0.20%) | 75,000 |
27 Apr 2006 | USD | 14.85 | 14.99 | 14.75 | 14.89 | 14.89 | +0.03 (+0.20%) | 139,400 |
26 Apr 2006 | USD | 14.85 | 14.9699 | 14.83 | 14.86 | 14.86 | +0.11 (+0.75%) | 77,000 |
25 Apr 2006 | USD | 14.75 | 14.87 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 89,000 |
24 Apr 2006 | USD | 15.1 | 15.1 | 14.94 | 15 | 15 | -0.15 (-0.99%) | 156,500 |