Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2006 | USD | 21.73 | 22.14 | 21.73 | 21.98 | 21.98 | +0.12 (+0.55%) | 65,700 |
26 Apr 2006 | USD | 22.05 | 22.05 | 21.71 | 21.86 | 21.86 | -0.33 (-1.49%) | 76,100 |
25 Apr 2006 | USD | 22.25 | 22.34 | 22.12 | 22.19 | 22.19 | +0.04 (+0.18%) | 130,300 |
24 Apr 2006 | USD | 22.3 | 22.3 | 22.05 | 22.15 | 22.15 | -0.01 (-0.05%) | 83,900 |
21 Apr 2006 | USD | 22.02 | 22.18 | 21.9 | 22.16 | 22.16 | +0.11 (+0.50%) | 64,700 |
20 Apr 2006 | USD | 21.98 | 22.05 | 21.65 | 22.05 | 22.05 | +0.19 (+0.87%) | 60,600 |
19 Apr 2006 | USD | 21.59 | 22.06 | 21.37 | 21.86 | 21.86 | +0.17 (+0.78%) | 103,900 |
18 Apr 2006 | USD | 21.2 | 21.75 | 21 | 21.69 | 21.69 | +0.44 (+2.07%) | 98,600 |
17 Apr 2006 | USD | 21.83 | 21.88 | 21.05 | 21.25 | 21.25 | -0.55 (-2.52%) | 99,900 |
14 Apr 2006 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 21.7 | 21.87 | 21.6 | 21.8 | 21.8 | +0.16 (+0.74%) | 50,800 |
12 Apr 2006 | USD | 22.07 | 22.07 | 21.34 | 21.64 | 21.64 | -0.43 (-1.95%) | 87,700 |
11 Apr 2006 | USD | 22.26 | 22.28 | 22 | 22.07 | 22.07 | -0.11 (-0.50%) | 75,300 |
10 Apr 2006 | USD | 22.25 | 22.34 | 22.1 | 22.18 | 22.18 | -0.02 (-0.09%) | 65,600 |
7 Apr 2006 | USD | 22.15 | 22.4 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 158,900 |
6 Apr 2006 | USD | 21.81 | 22.3 | 21.75 | 22.15 | 22.15 | +0.4 (+1.84%) | 233,300 |
5 Apr 2006 | USD | 21.53 | 21.78 | 21.27 | 21.75 | 21.75 | +0.28 (+1.30%) | 101,700 |
4 Apr 2006 | USD | 21.3 | 21.65 | 21.25 | 21.47 | 21.47 | +0.1 (+0.47%) | 72,200 |
3 Apr 2006 | USD | 21.25 | 21.5 | 21.17 | 21.37 | 21.37 | +0.2 (+0.94%) | 56,600 |
31 Mar 2006 | USD | 21.22 | 21.34 | 21.08 | 21.17 | 21.17 | +0.07 (+0.33%) | 51,700 |
30 Mar 2006 | USD | 21.09 | 21.32 | 21 | 21.1 | 21.1 | +0.09 (+0.43%) | 96,500 |
29 Mar 2006 | USD | 21.38 | 21.49 | 21.01 | 21.01 | 21.01 | -0.41 (-1.91%) | 97,000 |
28 Mar 2006 | USD | 21.33 | 21.5 | 21.25 | 21.42 | 21.42 | +0.1 (+0.47%) | 70,300 |
27 Mar 2006 | USD | 21.66 | 21.8 | 21.13 | 21.32 | 21.32 | -0.34 (-1.57%) | 100,300 |
24 Mar 2006 | USD | 21.38 | 21.81 | 21.2 | 21.66 | 21.66 | +0.34 (+1.59%) | 107,100 |
23 Mar 2006 | USD | 21.35 | 21.49 | 21.02 | 21.32 | 21.32 | -0.11 (-0.51%) | 57,000 |
22 Mar 2006 | USD | 21.65 | 21.65 | 21.18 | 21.43 | 21.43 | -0.17 (-0.79%) | 82,800 |
21 Mar 2006 | USD | 21.42 | 21.74 | 21.35 | 21.6 | 21.6 | +0.23 (+1.08%) | 84,300 |
20 Mar 2006 | USD | 21.4 | 21.49 | 21.05 | 21.37 | 21.37 | +0.2 (+0.94%) | 99,800 |
17 Mar 2006 | USD | 20.95 | 21.25 | 20.75 | 21.17 | 21.17 | +0.41 (+1.97%) | 206,500 |