Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2006 | USD | 18.16 | 18.22 | 18.11 | 18.14 | 18.14 | -0.02 (-0.11%) | 30,700 |
6 Apr 2006 | USD | 18.2 | 18.23 | 18.12 | 18.16 | 18.16 | -0.04 (-0.22%) | 30,200 |
5 Apr 2006 | USD | 18.21 | 18.31 | 18.14 | 18.2 | 18.2 | -0.01 (-0.05%) | 42,200 |
4 Apr 2006 | USD | 18.19 | 18.26 | 18.1001 | 18.21 | 18.21 | +0.04 (+0.22%) | 48,300 |
3 Apr 2006 | USD | 18.09 | 18.32 | 18.04 | 18.17 | 18.17 | +0.05 (+0.28%) | 103,800 |
31 Mar 2006 | USD | 18.02 | 18.12 | 18.01 | 18.12 | 18.12 | +0.1 (+0.55%) | 72,600 |
30 Mar 2006 | USD | 18.02 | 18.0444 | 17.96 | 18.02 | 18.02 | 0.0 (0.0%) | 57,900 |
29 Mar 2006 | USD | 17.93 | 18.04 | 17.82 | 18.02 | 18.02 | +0.17 (+0.95%) | 69,000 |
28 Mar 2006 | USD | 17.93 | 17.96 | 17.77 | 17.85 | 17.85 | -0.05 (-0.28%) | 90,300 |
27 Mar 2006 | USD | 17.91 | 17.98 | 17.9 | 17.9 | 17.9 | -0.03 (-0.17%) | 55,700 |
24 Mar 2006 | USD | 17.93 | 17.95 | 17.85 | 17.93 | 17.93 | -0.02 (-0.11%) | 56,300 |
23 Mar 2006 | USD | 17.93 | 17.97 | 17.86 | 17.95 | 17.95 | +0.03 (+0.17%) | 53,000 |
22 Mar 2006 | USD | 17.9 | 17.98 | 17.8 | 17.92 | 17.92 | +0.02 (+0.11%) | 51,000 |
21 Mar 2006 | USD | 17.8 | 17.95 | 17.8 | 17.9 | 17.9 | +0.02 (+0.11%) | 83,700 |
20 Mar 2006 | USD | 17.95 | 18 | 17.84 | 17.88 | 17.88 | -0.04 (-0.22%) | 63,600 |
17 Mar 2006 | USD | 17.87 | 17.92 | 17.87 | 17.92 | 17.92 | +0.05 (+0.28%) | 12,400 |
16 Mar 2006 | USD | 17.88 | 17.97 | 17.84 | 17.87 | 17.87 | +0.03 (+0.17%) | 55,100 |
15 Mar 2006 | USD | 17.85 | 17.85 | 17.75 | 17.84 | 17.84 | +0.04 (+0.22%) | 54,200 |
14 Mar 2006 | USD | 17.81 | 17.95 | 17.8 | 17.8 | 17.8 | -0.05 (-0.28%) | 49,300 |
13 Mar 2006 | USD | 17.87 | 17.96 | 17.78 | 17.85 | 17.85 | -0.14 (-0.78%) | 49,400 |
10 Mar 2006 | USD | 17.92 | 18 | 17.92 | 17.9899 | 17.9899 | +0.07 (+0.39%) | 38,400 |
9 Mar 2006 | USD | 17.93 | 18.03 | 17.84 | 17.92 | 17.92 | -0.01 (-0.06%) | 49,600 |
8 Mar 2006 | USD | 17.94 | 17.99 | 17.8 | 17.93 | 17.93 | -0.03 (-0.17%) | 63,000 |
7 Mar 2006 | USD | 17.96 | 17.96 | 17.84 | 17.96 | 17.96 | +0.02 (+0.11%) | 49,100 |
6 Mar 2006 | USD | 17.98 | 18.03 | 17.87 | 17.94 | 17.94 | -0.01 (-0.06%) | 50,700 |
3 Mar 2006 | USD | 17.9 | 18.08 | 17.83 | 17.95 | 17.95 | +0.06 (+0.34%) | 64,000 |
2 Mar 2006 | USD | 17.96 | 18.07 | 17.87 | 17.89 | 17.89 | -0.11 (-0.61%) | 58,900 |
1 Mar 2006 | USD | 17.98 | 18.02 | 17.91 | 18 | 18 | +0.06 (+0.33%) | 65,200 |
28 Feb 2006 | USD | 17.95 | 17.99 | 17.9 | 17.94 | 17.94 | 0.0 (0.0%) | 98,500 |
27 Feb 2006 | USD | 17.91 | 17.97 | 17.88 | 17.94 | 17.94 | +0.03 (+0.17%) | 71,100 |