Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | USD | 14.12 | 14.4 | 13.71 | 14 | 14 | -0.12 (-0.85%) | 222,586 |
24 May 2006 | USD | 15.11 | 15.11 | 14.05 | 14.12 | 14.12 | -1.04 (-6.86%) | 372,030 |
23 May 2006 | USD | 15.49 | 15.73 | 15.07 | 15.16 | 15.16 | -0.39 (-2.51%) | 146,934 |
22 May 2006 | USD | 15.78 | 15.78 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 33,828 |
19 May 2006 | USD | 16.19 | 16.5 | 16.19 | 16.35 | 16.35 | +0.09 (+0.55%) | 6,632 |
18 May 2006 | USD | 16.31 | 16.61 | 15.58 | 16.26 | 16.26 | -0.05 (-0.31%) | 34,086 |
17 May 2006 | USD | 16.64 | 16.69 | 16.16 | 16.31 | 16.31 | -0.21 (-1.27%) | 30,845 |
16 May 2006 | USD | 16.23 | 16.65 | 16.23 | 16.52 | 16.52 | +0.37 (+2.29%) | 42,370 |
15 May 2006 | USD | 16.4 | 16.4 | 15.83 | 16.15 | 16.15 | +0.79 (+5.14%) | 73,951 |
12 May 2006 | USD | 15.27 | 15.61 | 15.26 | 15.36 | 15.36 | 0.0 (0.0%) | 113,796 |
11 May 2006 | USD | 15.53 | 15.8 | 15.36 | 15.36 | 15.36 | +0.09 (+0.59%) | 85,290 |
10 May 2006 | USD | 16.29 | 16.29 | 15.13 | 15.27 | 15.27 | -1.08 (-6.61%) | 348,845 |
9 May 2006 | USD | 16.53 | 16.53 | 16.2 | 16.35 | 16.35 | -0.15 (-0.91%) | 72,176 |
8 May 2006 | USD | 16.8 | 16.83 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 79,886 |
5 May 2006 | USD | 16.86 | 17 | 16.68 | 16.8 | 16.8 | -0.02 (-0.12%) | 127,128 |
4 May 2006 | USD | 16.93 | 16.93 | 16.75 | 16.82 | 16.82 | -0.16 (-0.94%) | 31,989 |
3 May 2006 | USD | 16.94 | 17.15 | 16.89 | 16.98 | 16.98 | +0.09 (+0.53%) | 77,383 |
2 May 2006 | USD | 17.28 | 17.37 | 16.7 | 16.89 | 16.89 | +0.16 (+0.96%) | 60,947 |
1 May 2006 | USD | 16.6 | 17.2 | 16.32 | 16.73 | 16.73 | +0.09 (+0.54%) | 26,272 |
28 Apr 2006 | USD | 16.5 | 16.77 | 16.43 | 16.64 | 16.64 | +0.21 (+1.28%) | 17,470 |
27 Apr 2006 | USD | 16.66 | 16.69 | 16.11 | 16.43 | 16.43 | -0.25 (-1.50%) | 17,622 |
26 Apr 2006 | USD | 16.52 | 16.8 | 16.45 | 16.68 | 16.68 | -0.12 (-0.71%) | 9,365 |
25 Apr 2006 | USD | 16.88 | 16.93 | 16.59 | 16.8 | 16.8 | +0.17 (+1.02%) | 32,424 |
24 Apr 2006 | USD | 16.8 | 16.95 | 16.6296 | 16.6296 | 16.6296 | -0.17 (-1.01%) | 30,118 |
21 Apr 2006 | USD | 17 | 17.049 | 16.68 | 16.8 | 16.8 | -0.13 (-0.77%) | 18,049 |
20 Apr 2006 | USD | 17.26 | 17.26 | 16.85 | 16.93 | 16.93 | -0.27 (-1.57%) | 30,437 |
19 Apr 2006 | USD | 16.96 | 17.319 | 16.91 | 17.2 | 17.2 | +0.22 (+1.30%) | 127,520 |
18 Apr 2006 | USD | 17.1 | 17.1 | 16.82 | 16.98 | 16.98 | -0.02 (-0.12%) | 8,399 |
17 Apr 2006 | USD | 16.87 | 17.38 | 16.85 | 17 | 17 | +0.24 (+1.43%) | 51,658 |
14 Apr 2006 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 (0.0%) | 0 |