Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2006 | USD | 11.53 | 11.83 | 11.25 | 11.55 | 7,700,000 | +0.06 (+0.52%) | 122,700 |
30 May 2006 | USD | 12.26 | 12.3065 | 11.28 | 11.49 | 7,660,000 | -1.46 (-11.27%) | 113,400 |
29 May 2006 | USD | 12.95 | 12.95 | 12.95 | 12.95 | 8,633,333.3333 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 12.38 | 13.02 | 12.17 | 12.95 | 8,633,333.3333 | +0.83 (+6.85%) | 130,300 |
25 May 2006 | USD | 11.5 | 12.12 | 11.46 | 12.12 | 8,080,000 | +0.87 (+7.73%) | 71,100 |
24 May 2006 | USD | 11.67 | 11.69 | 10.66 | 11.25 | 7,500,000 | -0.52 (-4.42%) | 260,900 |
23 May 2006 | USD | 12.55 | 12.86 | 11.71 | 11.77 | 7,846,666.6667 | -0.63 (-5.08%) | 305,700 |
22 May 2006 | USD | 12.5 | 12.62 | 12 | 12.4 | 8,266,666.6667 | -1.09 (-8.08%) | 157,700 |
19 May 2006 | USD | 13.9 | 13.9 | 13.29 | 13.49 | 8,993,333.3333 | -0.35 (-2.53%) | 118,800 |
18 May 2006 | USD | 13.7 | 14 | 13.27 | 13.84 | 9,226,666.6667 | +0.32 (+2.37%) | 166,800 |
17 May 2006 | USD | 14.23 | 14.23 | 13.52 | 13.52 | 9,013,333.3333 | -0.89 (-6.18%) | 53,800 |
16 May 2006 | USD | 14.75 | 14.88 | 14.15 | 14.41 | 9,606,666.6667 | +0.1 (+0.70%) | 73,000 |
15 May 2006 | USD | 13.69 | 14.31 | 13.61 | 14.31 | 9,540,000 | -0.03 (-0.21%) | 78,700 |
12 May 2006 | USD | 14.78 | 14.8 | 14.18 | 14.34 | 9,560,000 | -0.61 (-4.08%) | 70,100 |
11 May 2006 | USD | 15.71 | 15.71 | 14.85 | 14.95 | 9,966,666.6667 | -0.9 (-5.68%) | 53,900 |
10 May 2006 | USD | 15.95 | 16.16 | 15.71 | 15.85 | 10,566,666.6667 | -0.07 (-0.44%) | 64,900 |
9 May 2006 | USD | 15.43 | 15.96 | 15.4 | 15.92 | 10,613,333.3333 | +0.63 (+4.12%) | 48,600 |
8 May 2006 | USD | 15.83 | 15.83 | 15.24 | 15.29 | 10,193,333.3333 | -0.55 (-3.47%) | 39,900 |
5 May 2006 | USD | 15.56 | 15.95 | 15.42 | 15.84 | 10,560,000 | +0.38 (+2.46%) | 76,000 |
4 May 2006 | USD | 15.7 | 15.82 | 15.37 | 15.46 | 10,306,666.6667 | -0.16 (-1.02%) | 38,600 |
3 May 2006 | USD | 15.61 | 15.81 | 15.53 | 15.62 | 10,413,333.3333 | -0.03 (-0.19%) | 50,600 |
2 May 2006 | USD | 15.5 | 15.91 | 15.47 | 15.65 | 10,433,333.3333 | -0.25 (-1.57%) | 65,000 |
1 May 2006 | USD | 15.8 | 16.1 | 15.8 | 15.9 | 10,600,000 | +0.2 (+1.27%) | 40,900 |
28 Apr 2006 | USD | 15.2 | 15.79 | 15.2 | 15.7 | 10,466,666.6667 | +0.6 (+3.97%) | 98,500 |
27 Apr 2006 | USD | 15 | 15.25 | 14.95 | 15.1 | 10,066,666.6667 | +0.01 (+0.07%) | 23,500 |
26 Apr 2006 | USD | 14.71 | 15.1 | 14.6 | 15.09 | 10,060,000 | +0.48 (+3.29%) | 34,500 |
25 Apr 2006 | USD | 14.81 | 15.1 | 14.5 | 14.61 | 9,740,000 | -0.28 (-1.88%) | 49,100 |
24 Apr 2006 | USD | 15.04 | 15.04 | 14.69 | 14.89 | 9,926,666.6667 | -0.46 (-3.00%) | 28,700 |
21 Apr 2006 | USD | 15.05 | 15.47 | 15.05 | 15.35 | 10,233,333.3333 | +0.4 (+2.68%) | 16,800 |
20 Apr 2006 | USD | 15.23 | 15.23 | 14.75 | 14.95 | 9,966,666.6667 | -0.5 (-3.24%) | 58,500 |