Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2006 | USD | 13.65 | 13.78 | 13.61 | 13.72 | 13.72 | +0.12 (+0.88%) | 50,300 |
25 May 2006 | USD | 13.45 | 13.6 | 13.43 | 13.6 | 13.6 | +0.19 (+1.42%) | 335,500 |
24 May 2006 | USD | 13.44 | 13.46 | 13.25 | 13.41 | 13.41 | -0.05 (-0.37%) | 783,300 |
23 May 2006 | USD | 13.39 | 13.57 | 13.37 | 13.46 | 13.46 | +0.24 (+1.82%) | 129,300 |
22 May 2006 | USD | 13.12 | 13.27 | 13.09 | 13.22 | 13.22 | -0.19 (-1.42%) | 76,600 |
19 May 2006 | USD | 13.38 | 13.45 | 13.29 | 13.41 | 13.41 | -0.14 (-1.03%) | 87,000 |
18 May 2006 | USD | 13.54 | 13.67 | 13.53 | 13.55 | 13.55 | 0.0 (0.0%) | 220,500 |
17 May 2006 | USD | 13.86 | 13.89 | 13.53 | 13.55 | 13.55 | -0.39 (-2.80%) | 93,400 |
16 May 2006 | USD | 13.99 | 14 | 13.8901 | 13.94 | 13.94 | -0.02 (-0.14%) | 174,900 |
15 May 2006 | USD | 13.94 | 14.05 | 13.8801 | 13.96 | 13.96 | -0.17 (-1.20%) | 136,100 |
12 May 2006 | USD | 14.23 | 14.29 | 14.1 | 14.13 | 14.13 | -0.19 (-1.33%) | 190,700 |
11 May 2006 | USD | 14.44 | 14.48 | 14.31 | 14.32 | 14.32 | +0.12 (+0.85%) | 200,900 |
10 May 2006 | USD | 14.23 | 14.3 | 14.18 | 14.2 | 14.2 | -0.21 (-1.46%) | 205,300 |
9 May 2006 | USD | 14.51 | 14.51 | 14.38 | 14.41 | 14.41 | +0.11 (+0.77%) | 84,600 |
8 May 2006 | USD | 14.29 | 14.38 | 14.26 | 14.3 | 14.3 | -0.23 (-1.58%) | 48,900 |
5 May 2006 | USD | 14.44 | 14.54 | 14.43 | 14.5299 | 14.5299 | +0.44 (+3.12%) | 108,200 |
4 May 2006 | USD | 14.04 | 14.11 | 13.97 | 14.09 | 14.09 | +0.1 (+0.71%) | 378,700 |
3 May 2006 | USD | 14.01 | 14.04 | 13.92 | 13.99 | 13.99 | -0.08 (-0.57%) | 82,300 |
2 May 2006 | USD | 14.04 | 14.09 | 14 | 14.07 | 14.07 | +0.22 (+1.59%) | 411,600 |
1 May 2006 | USD | 13.94 | 13.95 | 13.84 | 13.85 | 13.85 | 0.0 (0.0%) | 56,500 |
28 Apr 2006 | USD | 13.75 | 13.94 | 13.75 | 13.85 | 13.85 | +0.02 (+0.14%) | 58,900 |
27 Apr 2006 | USD | 13.66 | 13.85 | 13.65 | 13.83 | 13.83 | +0.26 (+1.92%) | 63,100 |
26 Apr 2006 | USD | 13.5 | 13.62 | 13.48 | 13.57 | 13.57 | -0.01 (-0.07%) | 91,100 |
25 Apr 2006 | USD | 13.68 | 13.7 | 13.56 | 13.58 | 13.58 | 0.0 (0.0%) | 60,900 |
24 Apr 2006 | USD | 13.51 | 13.63 | 13.49 | 13.58 | 13.58 | -0.01 (-0.07%) | 591,400 |
21 Apr 2006 | USD | 13.58 | 13.64 | 13.53 | 13.59 | 13.59 | +0.07 (+0.52%) | 149,600 |
20 Apr 2006 | USD | 13.49 | 13.55 | 13.45 | 13.52 | 13.52 | -0.22 (-1.60%) | 604,900 |
19 Apr 2006 | USD | 13.47 | 13.74 | 13.47 | 13.74 | 13.74 | +0.16 (+1.18%) | 353,500 |
18 Apr 2006 | USD | 13.54 | 13.59 | 13.46 | 13.58 | 13.58 | -0.04 (-0.29%) | 1,738,200 |
17 Apr 2006 | USD | 13.68 | 13.75 | 13.61 | 13.62 | 13.62 | 0.0 (0.0%) | 166,500 |