Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2006 | USD | 15.05 | 15.66 | 14.98 | 15.25 | 1.9062 | +0.27 (+1.80%) | 416,800 |
30 May 2006 | USD | 15.9 | 15.9 | 14.83 | 14.98 | 1.8725 | -1.13 (-7.01%) | 940,800 |
29 May 2006 | USD | 16.11 | 16.11 | 16.11 | 16.11 | 2.0137 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 15.8 | 16.4 | 15.73 | 16.11 | 2.0137 | +0.31 (+1.96%) | 252,800 |
25 May 2006 | USD | 15.13 | 15.8 | 15.05 | 15.8 | 1.975 | +0.67 (+4.43%) | 516,800 |
24 May 2006 | USD | 15.5 | 15.53 | 14.82 | 15.13 | 1.8913 | -0.44 (-2.83%) | 161,600 |
23 May 2006 | USD | 15.24 | 15.79 | 15.24 | 15.57 | 1.9463 | +0.51 (+3.39%) | 373,600 |
22 May 2006 | USD | 15.71 | 15.76 | 14.58 | 15.06 | 1.8825 | -1.47 (-8.89%) | 808,800 |
19 May 2006 | USD | 17.03 | 17.03 | 16.3 | 16.53 | 2.0663 | -0.5 (-2.94%) | 592,800 |
18 May 2006 | USD | 17.32 | 17.47 | 16.55 | 17.03 | 2.1288 | -0.39 (-2.24%) | 534,400 |
17 May 2006 | USD | 18.16 | 18.16 | 17.22 | 17.42 | 2.1775 | -0.92 (-5.02%) | 967,200 |
16 May 2006 | USD | 18.3 | 18.45 | 18.15 | 18.34 | 2.2925 | +0.13 (+0.71%) | 1,211,200 |
15 May 2006 | USD | 18.3 | 18.36 | 18 | 18.21 | 2.2763 | -0.22 (-1.19%) | 961,600 |
12 May 2006 | USD | 18.73 | 18.73 | 18.13 | 18.43 | 2.3037 | -0.3 (-1.60%) | 545,600 |
11 May 2006 | USD | 18.5 | 18.92 | 18.28 | 18.73 | 2.3413 | +0.35 (+1.90%) | 784,800 |
10 May 2006 | USD | 18.53 | 18.53 | 18.08 | 18.38 | 2.2975 | -0.07 (-0.38%) | 305,600 |
9 May 2006 | USD | 18.92 | 19.11 | 18.26 | 18.45 | 2.3062 | -0.52 (-2.74%) | 162,400 |
8 May 2006 | USD | 18.25 | 19.29 | 18.25 | 18.97 | 2.3712 | +0.77 (+4.23%) | 446,400 |
5 May 2006 | USD | 17.99 | 18.23 | 17.88 | 18.2 | 2.275 | +0.29 (+1.62%) | 444,800 |
4 May 2006 | USD | 17.75 | 17.92 | 17.62 | 17.91 | 2.2388 | +0.27 (+1.53%) | 337,600 |
3 May 2006 | USD | 17.65 | 17.65 | 17.51 | 17.64 | 2.205 | -0.06 (-0.34%) | 168,800 |
2 May 2006 | USD | 17.75 | 17.8 | 17.3 | 17.7 | 2.2125 | -0.29 (-1.61%) | 754,400 |
1 May 2006 | USD | 17.57 | 18.03 | 17.4 | 17.99 | 2.2487 | +0.42 (+2.39%) | 169,600 |
28 Apr 2006 | USD | 16.95 | 17.58 | 16.78 | 17.57 | 2.1963 | +0.84 (+5.02%) | 553,600 |
27 Apr 2006 | USD | 16.72 | 16.88 | 16.56 | 16.73 | 2.0913 | -0.09 (-0.54%) | 342,400 |
26 Apr 2006 | USD | 16.56 | 16.82 | 16.5102 | 16.82 | 2.1025 | +0.27 (+1.63%) | 315,200 |
25 Apr 2006 | USD | 16.6 | 16.9 | 16.46 | 16.55 | 2.0688 | -0.26 (-1.55%) | 205,600 |
24 Apr 2006 | USD | 17.56 | 17.75 | 16.8 | 16.81 | 2.1012 | -0.69 (-3.94%) | 288,000 |
21 Apr 2006 | USD | 17.75 | 17.9 | 17.5 | 17.5 | 2.1875 | -0.09 (-0.51%) | 237,600 |
20 Apr 2006 | USD | 17.65 | 17.78 | 17.05 | 17.59 | 2.1987 | 0.0 (0.0%) | 380,800 |