Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2006 | USD | 21.69 | 21.8 | 21.46 | 21.58 | 21.58 | -0.18 (-0.83%) | 537,100 |
19 May 2006 | USD | 21.87 | 21.97 | 21.76 | 21.76 | 21.76 | -0.08 (-0.37%) | 493,900 |
18 May 2006 | USD | 21.77 | 21.95 | 21.67 | 21.84 | 21.84 | +0.17 (+0.78%) | 330,100 |
17 May 2006 | USD | 21.64 | 21.76 | 21.42 | 21.67 | 21.67 | -0.03 (-0.14%) | 415,700 |
16 May 2006 | USD | 21.7 | 21.76 | 21.47 | 21.7 | 21.7 | +0.04 (+0.18%) | 317,000 |
15 May 2006 | USD | 21.13 | 21.7 | 21 | 21.66 | 21.66 | +0.46 (+2.17%) | 663,200 |
12 May 2006 | USD | 21.26 | 21.31 | 21.04 | 21.2 | 21.2 | -0.16 (-0.75%) | 213,200 |
11 May 2006 | USD | 21.76 | 21.86 | 21.24 | 21.36 | 21.36 | -0.53 (-2.42%) | 315,700 |
10 May 2006 | USD | 21.92 | 22.08 | 21.8 | 21.89 | 21.89 | +0.04 (+0.18%) | 380,500 |
9 May 2006 | USD | 22 | 22 | 21.77 | 21.85 | 21.85 | -0.05 (-0.23%) | 249,900 |
8 May 2006 | USD | 21.59 | 22.09 | 21.59 | 21.9 | 21.9 | +0.24 (+1.11%) | 373,800 |
5 May 2006 | USD | 21.89 | 21.89 | 21.33 | 21.66 | 21.66 | -0.06 (-0.28%) | 624,600 |
4 May 2006 | USD | 21.62 | 21.92 | 21.52 | 21.72 | 21.72 | +0.17 (+0.79%) | 586,100 |
3 May 2006 | USD | 21 | 21.66 | 21 | 21.55 | 21.55 | -0.23 (-1.06%) | 744,300 |
2 May 2006 | USD | 22.52 | 22.55 | 21.74 | 21.78 | 21.78 | -0.67 (-2.98%) | 539,900 |
1 May 2006 | USD | 23.02 | 23.09 | 22.25 | 22.45 | 22.45 | +7.379 (+48.96%) | 284,600 |
1 May 2006 |
|
|||||||
28 Apr 2006 | USD | 22.367 | 22.72 | 22.24 | 22.607 | 15.0713 | +0.187 (+0.83%) | 399,300 |
27 Apr 2006 | USD | 22.22 | 22.473 | 22.02 | 22.42 | 14.9467 | +0.153 (+0.69%) | 462,600 |
26 Apr 2006 | USD | 22.66 | 22.667 | 22.213 | 22.267 | 14.8447 | -0.313 (-1.39%) | 532,301 |
25 Apr 2006 | USD | 22.407 | 22.607 | 22.253 | 22.58 | 15.0533 | +0.147 (+0.66%) | 418,001 |
24 Apr 2006 | USD | 22.407 | 22.653 | 22.287 | 22.433 | 14.9553 | -0.034 (-0.15%) | 396,900 |
21 Apr 2006 | USD | 22.927 | 22.987 | 22.447 | 22.467 | 14.978 | -0.466 (-2.03%) | 638,100 |
20 Apr 2006 | USD | 22.833 | 22.96 | 22.693 | 22.933 | 15.2887 | +0.113 (+0.50%) | 226,200 |
19 Apr 2006 | USD | 22.487 | 22.913 | 22.44 | 22.82 | 15.2133 | +0.273 (+1.21%) | 387,701 |
18 Apr 2006 | USD | 22.907 | 22.907 | 22.387 | 22.547 | 15.0313 | -0.4 (-1.74%) | 777,701 |
17 Apr 2006 | USD | 23.24 | 23.287 | 22.893 | 22.947 | 15.298 | -0.346 (-1.49%) | 297,600 |
14 Apr 2006 | USD | 23.293 | 23.293 | 23.293 | 23.293 | 15.5287 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 23.133 | 23.32 | 23.027 | 23.293 | 15.5287 | +0.24 (+1.04%) | 249,600 |
12 Apr 2006 | USD | 23.133 | 23.167 | 22.92 | 23.053 | 15.3687 | -0.014 (-0.06%) | 277,200 |
11 Apr 2006 | USD | 22.767 | 23.1 | 22.767 | 23.067 | 15.378 | +0.3 (+1.32%) | 438,600 |