Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | USD | 13.88 | 14.2 | 13.74 | 14.19 | 14.19 | +0.47 (+3.43%) | 58,230 |
24 May 2006 | USD | 13.59 | 13.87 | 13.52 | 13.72 | 13.72 | +0.16 (+1.18%) | 64,368 |
23 May 2006 | USD | 13.84 | 13.98 | 13.548 | 13.56 | 13.56 | -0.19 (-1.38%) | 75,026 |
22 May 2006 | USD | 13.66 | 13.79 | 13.51 | 13.75 | 13.75 | +0.13 (+0.95%) | 42,075 |
19 May 2006 | USD | 13.52 | 13.77 | 13.52 | 13.62 | 13.62 | +0.04 (+0.29%) | 49,377 |
18 May 2006 | USD | 13.76 | 13.98 | 13.51 | 13.58 | 13.58 | -0.18 (-1.31%) | 65,333 |
17 May 2006 | USD | 14.03 | 14.07 | 13.75 | 13.76 | 13.76 | -0.24 (-1.71%) | 53,486 |
16 May 2006 | USD | 14.11 | 14.17 | 13.96 | 14 | 14 | -0.02 (-0.14%) | 36,213 |
15 May 2006 | USD | 13.9 | 14.19 | 13.85 | 14.02 | 14.02 | +0.08 (+0.57%) | 77,567 |
12 May 2006 | USD | 14.09 | 14.22 | 13.94 | 13.94 | 13.94 | -0.22 (-1.55%) | 57,774 |
11 May 2006 | USD | 14.44 | 14.47 | 14.15 | 14.16 | 14.16 | -0.18 (-1.26%) | 59,825 |
10 May 2006 | USD | 14.5 | 14.58 | 14.34 | 14.34 | 14.34 | -0.14 (-0.97%) | 66,075 |
9 May 2006 | USD | 14.48 | 14.74 | 14.44 | 14.48 | 14.48 | -0.05 (-0.34%) | 50,665 |
8 May 2006 | USD | 14.43 | 14.6875 | 14.37 | 14.53 | 14.53 | +0.09 (+0.62%) | 35,532 |
5 May 2006 | USD | 14.68 | 14.74 | 14.36 | 14.44 | 14.44 | -0.13 (-0.89%) | 64,106 |
4 May 2006 | USD | 14.42 | 14.74 | 14.35 | 14.57 | 14.57 | +0.09 (+0.62%) | 106,552 |
3 May 2006 | USD | 14.58 | 14.58 | 14.42 | 14.48 | 14.48 | +0.01 (+0.07%) | 53,454 |
2 May 2006 | USD | 14.57 | 14.57 | 14.38 | 14.47 | 14.47 | +0.05 (+0.35%) | 60,685 |
1 May 2006 | USD | 14.57 | 14.59 | 14.32 | 14.42 | 14.42 | -0.04 (-0.28%) | 28,954 |
28 Apr 2006 | USD | 14.48 | 14.59 | 14.3 | 14.46 | 14.46 | +0.1 (+0.70%) | 62,197 |
27 Apr 2006 | USD | 14.39 | 14.54 | 14.23 | 14.36 | 14.36 | 0.0 (0.0%) | 52,678 |
26 Apr 2006 | USD | 14.29 | 14.49 | 14.26 | 14.36 | 14.36 | 0.0 (0.0%) | 19,997 |
25 Apr 2006 | USD | 14.48 | 14.48 | 14.25 | 14.36 | 14.36 | +0.03 (+0.21%) | 54,766 |
24 Apr 2006 | USD | 14.47 | 14.5964 | 14.31 | 14.33 | 14.33 | -0.1 (-0.69%) | 65,069 |
21 Apr 2006 | USD | 14.7 | 14.7 | 14.38 | 14.43 | 14.43 | -0.21 (-1.43%) | 37,124 |
20 Apr 2006 | USD | 14.06 | 14.7 | 14.06 | 14.64 | 14.64 | +0.51 (+3.61%) | 44,090 |
19 Apr 2006 | USD | 14.6 | 14.6 | 14.01 | 14.13 | 14.13 | -0.46 (-3.15%) | 94,622 |
18 Apr 2006 | USD | 14.41 | 14.59 | 14.32 | 14.59 | 14.59 | +0.19 (+1.32%) | 54,687 |
17 Apr 2006 | USD | 14.723 | 14.758 | 14.29 | 14.4 | 14.4 | -0.33 (-2.24%) | 96,946 |
14 Apr 2006 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.0 (0.0%) | 0 |