Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2006 | USD | 14.53 | 14.71 | 14.36 | 14.45 | 14.45 | -0.11 (-0.76%) | 450,673 |
29 May 2006 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 14.69 | 14.8 | 14.11 | 14.56 | 14.56 | -0.07 (-0.48%) | 413,394 |
25 May 2006 | USD | 14.83 | 14.98 | 14.35 | 14.63 | 14.63 | +0.03 (+0.21%) | 289,533 |
24 May 2006 | USD | 14.37 | 14.99 | 14.104 | 14.6 | 14.6 | +0.16 (+1.11%) | 394,191 |
23 May 2006 | USD | 15.1 | 15.16 | 14.4 | 14.44 | 14.44 | -0.66 (-4.37%) | 433,564 |
22 May 2006 | USD | 14.8 | 15.34 | 14.8 | 15.1 | 15.1 | +0.34 (+2.30%) | 521,546 |
19 May 2006 | USD | 14.61 | 14.94 | 14.3 | 14.76 | 14.76 | +0.08 (+0.54%) | 412,680 |
18 May 2006 | USD | 15.6 | 16 | 14.63 | 14.68 | 14.68 | -0.92 (-5.90%) | 416,842 |
17 May 2006 | USD | 15.88 | 16.06 | 15.53 | 15.6 | 15.6 | -0.34 (-2.13%) | 310,906 |
16 May 2006 | USD | 15.48 | 16.04 | 15.31 | 15.94 | 15.94 | +0.56 (+3.64%) | 353,199 |
15 May 2006 | USD | 15.39 | 15.81 | 15.04 | 15.38 | 15.38 | -0.17 (-1.09%) | 341,744 |
12 May 2006 | USD | 16.44 | 16.48 | 15.45 | 15.55 | 15.55 | -0.87 (-5.30%) | 585,003 |
11 May 2006 | USD | 16.82 | 16.89 | 16.33 | 16.42 | 16.42 | -0.38 (-2.26%) | 605,852 |
10 May 2006 | USD | 17.2 | 17.25 | 16.62 | 16.8 | 16.8 | -0.45 (-2.61%) | 675,208 |
9 May 2006 | USD | 17.5 | 17.5 | 17.11 | 17.25 | 17.25 | -0.21 (-1.20%) | 448,189 |
8 May 2006 | USD | 16.5 | 17.5 | 16.5 | 17.46 | 17.46 | +0.94 (+5.69%) | 914,603 |
5 May 2006 | USD | 16.9 | 16.9 | 16.47 | 16.52 | 16.52 | -0.3 (-1.78%) | 455,747 |
4 May 2006 | USD | 16.77 | 16.95 | 16.61 | 16.82 | 16.82 | +0.14 (+0.84%) | 283,894 |
3 May 2006 | USD | 16.6 | 16.78 | 16.43 | 16.68 | 16.68 | +0.14 (+0.85%) | 251,421 |
2 May 2006 | USD | 16.2 | 16.65 | 16.09 | 16.54 | 16.54 | +0.38 (+2.35%) | 409,436 |
1 May 2006 | USD | 16.27 | 16.5 | 16.02 | 16.16 | 16.16 | -0.1 (-0.62%) | 497,982 |
28 Apr 2006 | USD | 15.77 | 16.41 | 15.66 | 16.26 | 16.26 | +0.45 (+2.85%) | 663,104 |
27 Apr 2006 | USD | 15.69 | 16.24 | 15.49 | 15.81 | 15.81 | +0.32 (+2.07%) | 951,124 |
26 Apr 2006 | USD | 16.06 | 16.15 | 15 | 15.49 | 15.49 | -0.45 (-2.82%) | 1,055,182 |
25 Apr 2006 | USD | 15.8 | 16.64 | 15.744 | 15.94 | 15.94 | +0.19 (+1.21%) | 1,087,277 |
24 Apr 2006 | USD | 15.72 | 16.32 | 15.34 | 15.75 | 15.75 | +0.83 (+5.56%) | 1,287,190 |
21 Apr 2006 | USD | 15.06 | 15.06 | 14.68 | 14.92 | 14.92 | -0.08 (-0.53%) | 525,334 |
20 Apr 2006 | USD | 15.15 | 15.34 | 14.69 | 15 | 15 | -0.22 (-1.45%) | 263,278 |
19 Apr 2006 | USD | 15.09 | 15.33 | 14.93 | 15.22 | 15.22 | +0.12 (+0.79%) | 221,565 |