Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 23.14 | 23.28 | 23.11 | 23.28 | 23.28 | +0.03 (+0.13%) | 51,900 |
18 May 2006 | USD | 23.1 | 23.29 | 23.08 | 23.25 | 23.25 | +0.09 (+0.39%) | 119,900 |
17 May 2006 | USD | 23.24 | 23.24 | 23.1 | 23.16 | 23.16 | -0.1 (-0.43%) | 49,700 |
16 May 2006 | USD | 23.25 | 23.4 | 23.2 | 23.26 | 23.26 | +0.02 (+0.09%) | 197,500 |
15 May 2006 | USD | 23.32 | 23.32 | 23.16 | 23.24 | 23.24 | +0.04 (+0.17%) | 315,800 |
12 May 2006 | USD | 23.33 | 23.33 | 23.12 | 23.2 | 23.2 | -0.07 (-0.30%) | 66,500 |
11 May 2006 | USD | 23.4 | 23.48 | 23.19 | 23.27 | 23.27 | -0.17 (-0.73%) | 119,400 |
10 May 2006 | USD | 23.56 | 23.56 | 23.3 | 23.44 | 23.44 | -0.1 (-0.42%) | 134,300 |
9 May 2006 | USD | 23.48 | 23.54 | 23.38 | 23.54 | 23.54 | -0.04 (-0.17%) | 133,300 |
8 May 2006 | USD | 23.4 | 23.65 | 23.4 | 23.58 | 23.58 | +0.24 (+1.03%) | 57,300 |
5 May 2006 | USD | 23.38 | 23.48 | 23.31 | 23.34 | 23.34 | +0.06 (+0.26%) | 47,300 |
4 May 2006 | USD | 23.2 | 23.4 | 23.18 | 23.28 | 23.28 | +0.05 (+0.22%) | 148,000 |
3 May 2006 | USD | 23.3 | 23.3 | 23.16 | 23.23 | 23.23 | +0.01 (+0.04%) | 136,800 |
2 May 2006 | USD | 23.15 | 23.3 | 23.07 | 23.22 | 23.22 | +0.07 (+0.30%) | 143,600 |
1 May 2006 | USD | 23.32 | 23.35 | 23.02 | 23.15 | 23.15 | -0.08 (-0.34%) | 71,300 |
28 Apr 2006 | USD | 23.25 | 23.33 | 23.21 | 23.23 | 23.23 | -0.03 (-0.13%) | 54,900 |
27 Apr 2006 | USD | 23.16 | 23.3 | 23.05 | 23.26 | 23.26 | +0.11 (+0.48%) | 127,800 |
26 Apr 2006 | USD | 23.15 | 23.24 | 23.1 | 23.15 | 23.15 | -0.05 (-0.22%) | 136,000 |
25 Apr 2006 | USD | 23.38 | 23.4 | 23.12 | 23.2 | 23.2 | -0.14 (-0.60%) | 91,100 |
24 Apr 2006 | USD | 23.38 | 23.43 | 23.25 | 23.34 | 23.34 | +0.06 (+0.26%) | 116,300 |
21 Apr 2006 | USD | 23.12 | 23.3 | 23.12 | 23.28 | 23.28 | +0.16 (+0.69%) | 86,200 |
20 Apr 2006 | USD | 23.35 | 23.35 | 23.12 | 23.12 | 23.12 | -0.13 (-0.56%) | 95,800 |
19 Apr 2006 | USD | 23.34 | 23.42 | 23.13 | 23.25 | 23.25 | -0.1 (-0.43%) | 108,300 |
18 Apr 2006 | USD | 23.55 | 23.55 | 23.27 | 23.35 | 23.35 | -0.2 (-0.85%) | 149,600 |
17 Apr 2006 | USD | 23.52 | 23.86 | 23.26 | 23.55 | 23.55 | -0.12 (-0.51%) | 109,100 |
14 Apr 2006 | USD | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 23.72 | 23.73 | 23.6 | 23.67 | 23.67 | -0.12 (-0.50%) | 77,000 |
12 Apr 2006 | USD | 23.82 | 23.9 | 23.7 | 23.79 | 23.79 | -0.05 (-0.21%) | 562,500 |
11 Apr 2006 | USD | 23.9 | 24.15 | 23.81 | 23.84 | 23.84 | -0.06 (-0.25%) | 1,145,500 |
10 Apr 2006 | USD | 24.02 | 24.08 | 23.87 | 23.9 | 23.9 | -0.13 (-0.54%) | 67,100 |