Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 20.78 | 21.13 | 20.2 | 20.74 | 5.185 | -0.14 (-0.67%) | 289,694 |
23 May 2006 | USD | 21.84 | 22.34 | 20.76 | 20.88 | 5.22 | -0.81 (-3.73%) | 374,635 |
22 May 2006 | USD | 22.44 | 22.65 | 21.04 | 21.69 | 5.4225 | -0.65 (-2.91%) | 499,702 |
19 May 2006 | USD | 22.21 | 22.9 | 21.93 | 22.34 | 5.585 | +0.24 (+1.09%) | 753,525 |
18 May 2006 | USD | 22.15 | 22.73 | 22.02 | 22.1 | 5.525 | +0.1 (+0.45%) | 672,688 |
17 May 2006 | USD | 22.26 | 22.49 | 22 | 22 | 5.5 | -0.49 (-2.18%) | 397,908 |
16 May 2006 | USD | 22.5 | 22.9 | 22.23 | 22.49 | 5.6225 | +0.13 (+0.58%) | 410,836 |
15 May 2006 | USD | 21.99 | 22.59 | 21.9 | 22.36 | 5.59 | +0.16 (+0.72%) | 410,087 |
12 May 2006 | USD | 21.99 | 22.28 | 21.95 | 22.2 | 5.55 | +0.1 (+0.45%) | 277,006 |
11 May 2006 | USD | 22.57 | 22.57 | 21.81 | 22.1 | 5.525 | -0.4 (-1.78%) | 431,472 |
10 May 2006 | USD | 22.68 | 22.85 | 22.35 | 22.5 | 5.625 | -0.3 (-1.32%) | 342,551 |
9 May 2006 | USD | 23.2 | 23.2 | 22.17 | 22.8 | 5.7 | -0.32 (-1.38%) | 227,970 |
8 May 2006 | USD | 22.95 | 23.25 | 22.79 | 23.12 | 5.78 | +0.18 (+0.78%) | 312,471 |
5 May 2006 | USD | 23.13 | 23.4 | 22.8 | 22.94 | 5.735 | -0.07 (-0.30%) | 371,293 |
4 May 2006 | USD | 21.36 | 23.64 | 21.27 | 23.01 | 5.7525 | +1.59 (+7.42%) | 645,783 |
3 May 2006 | USD | 20.82 | 21.51 | 20.56 | 21.42 | 5.355 | +0.51 (+2.44%) | 230,474 |
2 May 2006 | USD | 21.51 | 21.51 | 20.43 | 20.91 | 5.2275 | -0.48 (-2.24%) | 343,945 |
1 May 2006 | USD | 20.97 | 21.99 | 20.97 | 21.39 | 5.3475 | +0.35 (+1.66%) | 562,008 |
28 Apr 2006 | USD | 21.36 | 21.55 | 20.83 | 21.04 | 5.26 | +0.66 (+3.24%) | 781,496 |
27 Apr 2006 | USD | 20.8 | 21.72 | 20.22 | 20.38 | 5.095 | -0.72 (-3.41%) | 364,436 |
26 Apr 2006 | USD | 20.91 | 21.18 | 20.38 | 21.1 | 5.275 | +0.1 (+0.48%) | 209,590 |
25 Apr 2006 | USD | 21.1 | 21.31 | 20.7 | 21 | 5.25 | -0.18 (-0.85%) | 155,383 |
24 Apr 2006 | USD | 21.39 | 21.49 | 20.68 | 21.18 | 5.295 | -0.36 (-1.67%) | 210,092 |
21 Apr 2006 | USD | 21.83 | 22.18 | 21.4 | 21.54 | 5.385 | -0.33 (-1.51%) | 219,482 |
20 Apr 2006 | USD | 22.2 | 22.36 | 21.5 | 21.87 | 5.4675 | -0.23 (-1.04%) | 155,062 |
19 Apr 2006 | USD | 21.56 | 22.11 | 21.28 | 22.1 | 5.525 | +0.61 (+2.84%) | 262,301 |
18 Apr 2006 | USD | 19.89 | 21.49 | 19.87 | 21.49 | 5.3725 | +1.39 (+6.92%) | 250,794 |
17 Apr 2006 | USD | 19.97 | 20.19 | 19.89 | 20.1 | 5.025 | +0.07 (+0.35%) | 245,234 |
14 Apr 2006 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 5.0075 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 20.09 | 20.46 | 19.9 | 20.03 | 5.0075 | -0.07 (-0.35%) | 126,911 |