Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2006 | USD | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 13.55 | 13.68 | 13.54 | 13.62 | 13.62 | +0.04 (+0.29%) | 175,400 |
12 Apr 2006 | USD | 13.52 | 13.6 | 13.43 | 13.58 | 13.58 | +0.07 (+0.52%) | 115,900 |
11 Apr 2006 | USD | 13.56 | 13.57 | 13.4001 | 13.51 | 13.51 | -0.08 (-0.59%) | 155,600 |
10 Apr 2006 | USD | 13.63 | 13.69 | 13.52 | 13.59 | 13.59 | +0.23 (+1.72%) | 73,900 |
7 Apr 2006 | USD | 13.46 | 13.46 | 13.25 | 13.36 | 13.36 | -0.18 (-1.33%) | 154,800 |
6 Apr 2006 | USD | 13.65 | 13.65 | 13.48 | 13.54 | 13.54 | -0.26 (-1.88%) | 177,500 |
5 Apr 2006 | USD | 13.7 | 13.98 | 13.68 | 13.8 | 13.8 | -0.23 (-1.64%) | 104,100 |
4 Apr 2006 | USD | 13.92 | 14.09 | 13.91 | 14.03 | 14.03 | +0.24 (+1.74%) | 127,300 |
3 Apr 2006 | USD | 13.73 | 13.9399 | 13.73 | 13.79 | 13.79 | -0.06 (-0.43%) | 116,200 |
31 Mar 2006 | USD | 13.91 | 13.97 | 13.721 | 13.85 | 13.85 | +0.01 (+0.07%) | 97,300 |
30 Mar 2006 | USD | 13.86 | 13.98 | 13.82 | 13.84 | 13.84 | +0.07 (+0.51%) | 232,000 |
29 Mar 2006 | USD | 13.69 | 13.79 | 13.69 | 13.77 | 13.77 | -0.14 (-1.01%) | 236,700 |
28 Mar 2006 | USD | 14.04 | 14.04 | 13.87 | 13.91 | 13.91 | -0.12 (-0.86%) | 152,600 |
27 Mar 2006 | USD | 14.12 | 14.12 | 13.93 | 14.03 | 14.03 | -0.15 (-1.06%) | 320,000 |
24 Mar 2006 | USD | 14.13 | 14.21 | 14.1005 | 14.18 | 14.18 | +0.08 (+0.57%) | 529,900 |
23 Mar 2006 | USD | 14.19 | 14.22 | 14.02 | 14.1 | 14.1 | +0.13 (+0.93%) | 137,800 |
22 Mar 2006 | USD | 13.99 | 14.02 | 13.92 | 13.97 | 13.97 | +0.27 (+1.97%) | 115,600 |
21 Mar 2006 | USD | 13.76 | 13.81 | 13.69 | 13.7 | 13.7 | -0.15 (-1.08%) | 72,400 |
20 Mar 2006 | USD | 13.91 | 13.91 | 13.766 | 13.85 | 13.85 | 0.0 (0.0%) | 70,800 |
17 Mar 2006 | USD | 13.88 | 14 | 13.84 | 13.85 | 13.85 | +0.13 (+0.95%) | 180,800 |
16 Mar 2006 | USD | 13.66 | 13.88 | 13.62 | 13.72 | 13.72 | -0.04 (-0.29%) | 119,400 |
15 Mar 2006 | USD | 13.71 | 13.81 | 13.68 | 13.76 | 13.76 | +0.1 (+0.73%) | 90,400 |
14 Mar 2006 | USD | 13.54 | 13.68 | 13.5 | 13.66 | 13.66 | +0.13 (+0.96%) | 102,600 |
13 Mar 2006 | USD | 13.38 | 13.56 | 13.38 | 13.53 | 13.53 | +0.15 (+1.12%) | 135,900 |
10 Mar 2006 | USD | 13.16 | 13.39 | 13.15 | 13.38 | 13.38 | +0.25 (+1.90%) | 161,700 |
9 Mar 2006 | USD | 13.16 | 13.19 | 13.08 | 13.13 | 13.13 | +0.02 (+0.15%) | 87,100 |
8 Mar 2006 | USD | 13.09 | 13.19 | 13 | 13.11 | 13.11 | +0.01 (+0.08%) | 93,800 |
7 Mar 2006 | USD | 13 | 13.1301 | 13 | 13.1 | 13.1 | +0.17 (+1.31%) | 238,400 |
6 Mar 2006 | USD | 12.92 | 12.98 | 12.87 | 12.93 | 12.93 | +0.08 (+0.62%) | 1,061,500 |