Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 17.95 | 18.08 | 17.85 | 17.92 | 17.92 | -0.08 (-0.44%) | 194,600 |
18 May 2006 | USD | 18.05 | 18.06 | 17.93 | 18 | 18 | +0.05 (+0.28%) | 236,500 |
17 May 2006 | USD | 18.1 | 18.1 | 17.74 | 17.95 | 17.95 | -0.15 (-0.83%) | 299,100 |
16 May 2006 | USD | 18.22 | 18.4 | 18.03 | 18.1 | 18.1 | -0.1 (-0.55%) | 263,600 |
15 May 2006 | USD | 18.12 | 18.2 | 18 | 18.2 | 18.2 | +0.11 (+0.61%) | 156,700 |
12 May 2006 | USD | 18.08 | 18.12 | 17.91 | 18.09 | 18.09 | +0.07 (+0.39%) | 194,100 |
11 May 2006 | USD | 18.46 | 18.47 | 18.01 | 18.02 | 18.02 | -0.36 (-1.96%) | 268,900 |
10 May 2006 | USD | 18.36 | 18.47 | 18.22 | 18.38 | 18.38 | +0.02 (+0.11%) | 230,400 |
9 May 2006 | USD | 18.5 | 18.54 | 18.35 | 18.36 | 18.36 | -0.14 (-0.76%) | 305,500 |
8 May 2006 | USD | 18.49 | 18.5 | 18.42 | 18.5 | 18.5 | +0.01 (+0.05%) | 207,600 |
5 May 2006 | USD | 18.43 | 18.49 | 18.37 | 18.49 | 18.49 | +0.05 (+0.27%) | 199,300 |
4 May 2006 | USD | 18.38 | 18.44 | 18.29 | 18.44 | 18.44 | +0.13 (+0.71%) | 227,200 |
3 May 2006 | USD | 18.32 | 18.33 | 18.2172 | 18.31 | 18.31 | +0.05 (+0.27%) | 203,400 |
2 May 2006 | USD | 18.4 | 18.4 | 18.16 | 18.26 | 18.26 | -0.02 (-0.11%) | 214,500 |
1 May 2006 | USD | 18.2 | 18.33 | 18.11 | 18.28 | 18.28 | +0.14 (+0.77%) | 291,500 |
28 Apr 2006 | USD | 17.95 | 18.14 | 17.86 | 18.14 | 18.14 | +0.19 (+1.06%) | 245,300 |
27 Apr 2006 | USD | 17.8 | 17.95 | 17.65 | 17.95 | 17.95 | +0.15 (+0.84%) | 184,800 |
26 Apr 2006 | USD | 17.79 | 17.8 | 17.6501 | 17.8 | 17.8 | +0.1 (+0.56%) | 228,400 |
25 Apr 2006 | USD | 17.95 | 17.96 | 17.6 | 17.7 | 17.7 | -0.23 (-1.28%) | 310,000 |
24 Apr 2006 | USD | 17.97 | 17.99 | 17.82 | 17.93 | 17.93 | +0.04 (+0.22%) | 225,500 |
21 Apr 2006 | USD | 18 | 18 | 17.81 | 17.89 | 17.89 | -0.1 (-0.56%) | 239,600 |
20 Apr 2006 | USD | 17.82 | 17.99 | 17.75 | 17.99 | 17.99 | +0.23 (+1.30%) | 228,700 |
19 Apr 2006 | USD | 18 | 18 | 17.71 | 17.76 | 17.76 | -0.16 (-0.89%) | 206,400 |
18 Apr 2006 | USD | 17.75 | 17.95 | 17.65 | 17.92 | 17.92 | +0.15 (+0.84%) | 279,300 |
17 Apr 2006 | USD | 17.77 | 17.83 | 17.67 | 17.77 | 17.77 | -0.07 (-0.39%) | 264,900 |
14 Apr 2006 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 17.95 | 17.95 | 17.8 | 17.84 | 17.84 | -0.06 (-0.34%) | 244,700 |
12 Apr 2006 | USD | 17.92 | 18.04 | 17.85 | 17.9 | 17.9 | -0.19 (-1.05%) | 273,800 |
11 Apr 2006 | USD | 18.01 | 18.15 | 17.92 | 18.09 | 18.09 | +0.04 (+0.22%) | 229,600 |
10 Apr 2006 | USD | 18.16 | 18.16 | 17.94 | 18.05 | 18.05 | -0.01 (-0.06%) | 226,800 |