Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2006 | USD | 17.95 | 18.2 | 17.65 | 18.2 | 18.2 | +0.4 (+2.25%) | 47,900 |
15 May 2006 | USD | 18.15 | 18.1999 | 17.66 | 17.8 | 17.8 | -0.19 (-1.06%) | 24,700 |
12 May 2006 | USD | 17.82 | 18.09 | 17.76 | 17.99 | 17.99 | +0.19 (+1.07%) | 20,200 |
11 May 2006 | USD | 18.1 | 18.1 | 17.8 | 17.8 | 17.8 | -0.2 (-1.11%) | 21,400 |
10 May 2006 | USD | 17.81 | 18.04 | 17.75 | 18 | 18 | +0.09 (+0.50%) | 40,800 |
9 May 2006 | USD | 18.16 | 18.16 | 17.76 | 17.91 | 17.91 | -0.18 (-1.00%) | 37,800 |
8 May 2006 | USD | 18.2 | 18.35 | 17.97 | 18.09 | 18.09 | -0.06 (-0.33%) | 28,600 |
5 May 2006 | USD | 18.34 | 18.34 | 18.01 | 18.15 | 18.15 | -0.15 (-0.82%) | 29,000 |
4 May 2006 | USD | 18.25 | 18.3 | 17.99 | 18.3 | 18.3 | +0.11 (+0.60%) | 20,800 |
3 May 2006 | USD | 18 | 18.22 | 17.86 | 18.19 | 18.19 | +0.11 (+0.61%) | 27,600 |
2 May 2006 | USD | 18.04 | 18.5 | 17.88 | 18.08 | 18.08 | +0.08 (+0.44%) | 43,500 |
1 May 2006 | USD | 17.75 | 18.05 | 17.75 | 18 | 18 | +0.1 (+0.56%) | 26,000 |
28 Apr 2006 | USD | 17.85 | 17.94 | 17.8 | 17.9 | 17.9 | +0.01 (+0.06%) | 30,300 |
27 Apr 2006 | USD | 17.7 | 17.91 | 17.7 | 17.89 | 17.89 | +0.11 (+0.62%) | 34,200 |
26 Apr 2006 | USD | 17.85 | 17.85 | 17.61 | 17.78 | 17.78 | +0.12 (+0.68%) | 37,200 |
25 Apr 2006 | USD | 17.8 | 17.88 | 17.63 | 17.66 | 17.66 | +0.05 (+0.28%) | 52,600 |
24 Apr 2006 | USD | 18 | 18 | 17.61 | 17.61 | 17.61 | -0.34 (-1.89%) | 48,800 |
21 Apr 2006 | USD | 18.05 | 18.1 | 17.82 | 17.95 | 17.95 | +0.15 (+0.84%) | 19,400 |
20 Apr 2006 | USD | 17.73 | 18 | 17.61 | 17.8 | 17.8 | 0.0 (0.0%) | 32,000 |
19 Apr 2006 | USD | 18 | 18.06 | 17.65 | 17.8 | 17.8 | -0.2 (-1.11%) | 32,400 |
18 Apr 2006 | USD | 18 | 18.25 | 17.77 | 18 | 18 | +0.15 (+0.84%) | 31,600 |
17 Apr 2006 | USD | 18.35 | 18.35 | 17.61 | 17.85 | 17.85 | -0.14 (-0.78%) | 31,700 |
14 Apr 2006 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 18.12 | 18.12 | 17.82 | 17.99 | 17.99 | -0.16 (-0.88%) | 33,700 |
12 Apr 2006 | USD | 18.23 | 18.38 | 17.85 | 18.15 | 18.15 | -0.03 (-0.17%) | 31,500 |
11 Apr 2006 | USD | 18.21 | 18.34 | 18.05 | 18.18 | 18.18 | -0.11 (-0.60%) | 33,400 |
10 Apr 2006 | USD | 18.3 | 18.38 | 18.17 | 18.29 | 18.29 | -0.1 (-0.54%) | 32,300 |
7 Apr 2006 | USD | 18.2 | 18.39 | 18.16 | 18.39 | 18.39 | +0.09 (+0.49%) | 30,500 |
6 Apr 2006 | USD | 18.05 | 18.38 | 17.95 | 18.3 | 18.3 | +0.06 (+0.33%) | 44,100 |
5 Apr 2006 | USD | 18.22 | 18.27 | 18 | 18.24 | 18.24 | +0.02 (+0.11%) | 38,500 |