Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2006 | USD | 17.25 | 17.29 | 17.15 | 17.17 | 17.17 | -0.07 (-0.41%) | 264,400 |
30 May 2006 | USD | 17.26 | 17.33 | 17.23 | 17.24 | 17.24 | -0.04 (-0.23%) | 262,900 |
29 May 2006 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 17.39 | 17.39 | 17.28 | 17.28 | 17.28 | -0.02 (-0.12%) | 177,200 |
25 May 2006 | USD | 17.22 | 17.35 | 17.22 | 17.3 | 17.3 | +0.08 (+0.46%) | 282,300 |
24 May 2006 | USD | 17.28 | 17.33 | 17.19 | 17.22 | 17.22 | -0.03 (-0.17%) | 299,300 |
23 May 2006 | USD | 17.2 | 17.25 | 17.19 | 17.25 | 17.25 | +0.07 (+0.41%) | 219,200 |
22 May 2006 | USD | 17.15 | 17.33 | 17.15 | 17.18 | 17.18 | -0.03 (-0.17%) | 209,400 |
19 May 2006 | USD | 17.17 | 17.29 | 17.11 | 17.21 | 17.21 | +0.03 (+0.17%) | 138,400 |
18 May 2006 | USD | 17 | 17.38 | 17 | 17.18 | 17.18 | +0.11 (+0.64%) | 333,800 |
17 May 2006 | USD | 17.13 | 17.2 | 17 | 17.07 | 17.07 | -0.08 (-0.47%) | 249,600 |
16 May 2006 | USD | 17.1 | 17.2 | 17.1 | 17.15 | 17.15 | +0.06 (+0.35%) | 188,700 |
15 May 2006 | USD | 17.03 | 17.18 | 17.02 | 17.09 | 17.09 | +0.01 (+0.06%) | 221,500 |
12 May 2006 | USD | 17.04 | 17.11 | 17.02 | 17.08 | 17.08 | +0.03 (+0.18%) | 162,300 |
11 May 2006 | USD | 17.11 | 17.17 | 17.03 | 17.05 | 17.05 | -0.1 (-0.58%) | 290,600 |
10 May 2006 | USD | 17.13 | 17.18 | 17.08 | 17.15 | 17.15 | +0.05 (+0.29%) | 190,800 |
9 May 2006 | USD | 17.15 | 17.2 | 17.1 | 17.1 | 17.1 | -0.08 (-0.47%) | 219,300 |
8 May 2006 | USD | 17.25 | 17.25 | 17.13 | 17.18 | 17.18 | -0.16 (-0.92%) | 179,200 |
5 May 2006 | USD | 17.28 | 17.35 | 17.23 | 17.34 | 17.34 | +0.04 (+0.23%) | 178,100 |
4 May 2006 | USD | 17.24 | 17.31 | 17.14 | 17.3 | 17.3 | +0.04 (+0.23%) | 200,500 |
3 May 2006 | USD | 17.09 | 17.26 | 17.04 | 17.26 | 17.26 | +0.17 (+0.99%) | 325,400 |
2 May 2006 | USD | 17.16 | 17.16 | 17.02 | 17.09 | 17.09 | -0.05 (-0.29%) | 262,200 |
1 May 2006 | USD | 17.08 | 17.25 | 17.08 | 17.14 | 17.14 | +0.05 (+0.29%) | 242,000 |
28 Apr 2006 | USD | 17.09 | 17.18 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 174,600 |
27 Apr 2006 | USD | 17.03 | 17.13 | 16.9501 | 17.09 | 17.09 | +0.09 (+0.53%) | 215,400 |
26 Apr 2006 | USD | 17.08 | 17.1 | 16.95 | 17 | 17 | -0.03 (-0.18%) | 247,800 |
25 Apr 2006 | USD | 17.07 | 17.14 | 16.95 | 17.03 | 17.03 | -0.07 (-0.41%) | 232,200 |
24 Apr 2006 | USD | 17.07 | 17.18 | 17.04 | 17.1 | 17.1 | +0.03 (+0.18%) | 275,600 |
21 Apr 2006 | USD | 17.08 | 17.19 | 17.07 | 17.07 | 17.07 | +0.02 (+0.12%) | 265,800 |
20 Apr 2006 | USD | 16.95 | 17.18 | 16.92 | 17.05 | 17.05 | +0.1 (+0.59%) | 361,700 |