Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2006 | USD | 18.37 | 18.65 | 18.28 | 18.59 | 1.859 | +0.25 (+1.36%) | 802,100 |
11 Apr 2006 | USD | 18.6 | 18.6 | 18.22 | 18.34 | 1.834 | -0.26 (-1.40%) | 1,585,700 |
10 Apr 2006 | USD | 18.81 | 18.86 | 18.45 | 18.6 | 1.86 | -0.37 (-1.95%) | 1,286,600 |
7 Apr 2006 | USD | 18.9 | 19.18 | 18.87 | 18.97 | 1.897 | +0.13 (+0.69%) | 846,300 |
6 Apr 2006 | USD | 19.7 | 19.7 | 18.77 | 18.84 | 1.884 | -0.69 (-3.53%) | 1,718,200 |
5 Apr 2006 | USD | 19.65 | 19.65 | 19.42 | 19.53 | 1.953 | -0.06 (-0.31%) | 737,400 |
4 Apr 2006 | USD | 19.46 | 19.65 | 19.39 | 19.59 | 1.959 | +0.19 (+0.98%) | 721,700 |
3 Apr 2006 | USD | 19.39 | 19.49 | 18.95 | 19.4 | 1.94 | +0.1 (+0.52%) | 1,073,100 |
31 Mar 2006 | USD | 19.67 | 19.67 | 19.2 | 19.3 | 1.93 | -0.26 (-1.33%) | 991,200 |
30 Mar 2006 | USD | 18.85 | 19.71 | 18.81 | 19.56 | 1.956 | +0.68 (+3.60%) | 2,127,400 |
29 Mar 2006 | USD | 18.57 | 18.93 | 18.55 | 18.88 | 1.888 | +0.22 (+1.18%) | 802,700 |
28 Mar 2006 | USD | 18.8 | 19 | 18.52 | 18.66 | 1.866 | -0.72 (-3.72%) | 1,410,100 |
27 Mar 2006 | USD | 18.8 | 19.4 | 18.32 | 19.38 | 1.938 | +0.58 (+3.09%) | 2,633,200 |
24 Mar 2006 | USD | 19 | 19.05 | 18.67 | 18.8 | 1.88 | -0.17 (-0.90%) | 787,700 |
23 Mar 2006 | USD | 19.1 | 19.15 | 18.93 | 18.97 | 1.897 | -0.19 (-0.99%) | 1,055,800 |
22 Mar 2006 | USD | 19.16 | 19.3 | 19 | 19.16 | 1.916 | +0.11 (+0.58%) | 1,112,700 |
21 Mar 2006 | USD | 19.05 | 19.37 | 19 | 19.05 | 1.905 | -0.08 (-0.42%) | 1,221,100 |
20 Mar 2006 | USD | 19.86 | 19.9 | 19 | 19.13 | 1.913 | -0.81 (-4.06%) | 2,001,000 |
17 Mar 2006 | USD | 19.76 | 20.02 | 19.66 | 19.94 | 1.994 | -0.07 (-0.35%) | 1,171,000 |
16 Mar 2006 | USD | 20 | 20.14 | 19.97 | 20.01 | 2.001 | +0.01 (+0.05%) | 495,900 |
15 Mar 2006 | USD | 20.18 | 20.18 | 19.95 | 20 | 2 | +0.01 (+0.05%) | 869,900 |
14 Mar 2006 | USD | 19.99 | 20.5 | 19.95 | 19.99 | 1.999 | -0.01 (-0.05%) | 427,300 |
13 Mar 2006 | USD | 20.09 | 20.09 | 19.94 | 20 | 2 | -0.09 (-0.45%) | 576,700 |
10 Mar 2006 | USD | 19.9 | 20.1 | 19.9 | 20.09 | 2.009 | +0.19 (+0.95%) | 679,200 |
9 Mar 2006 | USD | 19.67 | 20.01 | 19.67 | 19.9 | 1.99 | +0.23 (+1.17%) | 526,800 |
8 Mar 2006 | USD | 19.87 | 19.93 | 19.55 | 19.67 | 1.967 | -0.16 (-0.81%) | 837,900 |
7 Mar 2006 | USD | 20.05 | 20.2 | 19.77 | 19.83 | 1.983 | -0.2 (-1.00%) | 763,800 |
6 Mar 2006 | USD | 20.18 | 20.23 | 19.95 | 20.03 | 2.003 | -0.2 (-0.99%) | 773,600 |
3 Mar 2006 | USD | 20.25 | 20.39 | 20.21 | 20.23 | 2.023 | -0.15 (-0.74%) | 362,200 |
2 Mar 2006 | USD | 20.48 | 20.48 | 20.21 | 20.38 | 2.038 | -0.12 (-0.59%) | 703,600 |