Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 17.16 | 17.24 | 17.03 | 17.06 | 17.06 | -0.23 (-1.33%) | 96,400 |
18 May 2006 | USD | 17.36 | 17.47 | 17.22 | 17.29 | 17.29 | -0.06 (-0.35%) | 57,300 |
17 May 2006 | USD | 17.4 | 17.41 | 17.16 | 17.35 | 17.35 | -0.12 (-0.69%) | 70,900 |
16 May 2006 | USD | 17.38 | 17.48 | 17.26 | 17.47 | 17.47 | +0.15 (+0.87%) | 41,500 |
15 May 2006 | USD | 17.26 | 17.43 | 17.26 | 17.32 | 17.32 | -0.01 (-0.06%) | 40,300 |
12 May 2006 | USD | 17.49 | 17.52 | 17.33 | 17.33 | 17.33 | -0.21 (-1.20%) | 58,900 |
11 May 2006 | USD | 17.73 | 17.7499 | 17.5 | 17.54 | 17.54 | -0.29 (-1.63%) | 61,000 |
10 May 2006 | USD | 17.84 | 17.89 | 17.72 | 17.83 | 17.83 | -0.05 (-0.28%) | 75,800 |
9 May 2006 | USD | 17.81 | 17.92 | 17.78 | 17.88 | 17.88 | +0.01 (+0.06%) | 72,900 |
8 May 2006 | USD | 17.86 | 17.89 | 17.75 | 17.87 | 17.87 | +0.01 (+0.06%) | 55,200 |
5 May 2006 | USD | 17.79 | 17.89 | 17.69 | 17.86 | 17.86 | +0.12 (+0.68%) | 53,800 |
4 May 2006 | USD | 17.7 | 17.78 | 17.61 | 17.74 | 17.74 | +0.08 (+0.45%) | 43,800 |
3 May 2006 | USD | 17.56 | 17.72 | 17.55 | 17.66 | 17.66 | +0.1 (+0.57%) | 35,700 |
2 May 2006 | USD | 17.6 | 17.69 | 17.55 | 17.56 | 17.56 | -0.01 (-0.06%) | 74,000 |
1 May 2006 | USD | 17.59 | 17.69 | 17.55 | 17.57 | 17.57 | +0.02 (+0.11%) | 65,800 |
28 Apr 2006 | USD | 17.55 | 17.6 | 17.51 | 17.55 | 17.55 | 0.0 (0.0%) | 30,200 |
27 Apr 2006 | USD | 17.43 | 17.6 | 17.32 | 17.55 | 17.55 | +0.09 (+0.52%) | 43,000 |
26 Apr 2006 | USD | 17.36 | 17.46 | 17.32 | 17.46 | 17.46 | +0.13 (+0.75%) | 64,700 |
25 Apr 2006 | USD | 17.37 | 17.43 | 17.25 | 17.33 | 17.33 | -0.17 (-0.97%) | 106,300 |
24 Apr 2006 | USD | 17.52 | 17.55 | 17.31 | 17.5 | 17.5 | -0.13 (-0.74%) | 120,900 |
21 Apr 2006 | USD | 17.53 | 17.7 | 17.5201 | 17.63 | 17.63 | +0.13 (+0.74%) | 62,300 |
20 Apr 2006 | USD | 17.53 | 17.6 | 17.39 | 17.5 | 17.5 | -0.09 (-0.51%) | 77,200 |
19 Apr 2006 | USD | 17.54 | 17.59 | 17.51 | 17.59 | 17.59 | +0.06 (+0.34%) | 51,100 |
18 Apr 2006 | USD | 17.63 | 17.65 | 17.51 | 17.53 | 17.53 | -0.01 (-0.06%) | 57,700 |
17 Apr 2006 | USD | 17.84 | 17.85 | 17.52 | 17.54 | 17.54 | -0.27 (-1.52%) | 61,700 |
14 Apr 2006 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 17.77 | 17.88 | 17.64 | 17.81 | 17.81 | +0.01 (+0.06%) | 48,500 |
12 Apr 2006 | USD | 17.78 | 17.83 | 17.66 | 17.8 | 17.8 | +0.03 (+0.17%) | 43,900 |
11 Apr 2006 | USD | 17.91 | 17.94 | 17.77 | 17.77 | 17.77 | -0.26 (-1.44%) | 35,100 |
10 Apr 2006 | USD | 18.11 | 18.16 | 18.02 | 18.03 | 18.03 | -0.11 (-0.61%) | 46,000 |