Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 24 | 24.86 | 23.2 | 24.16 | 24.16 | +0.06 (+0.25%) | 218,800 |
18 May 2006 | USD | 25.21 | 26.1 | 23.81 | 24.1 | 24.1 | -1.1 (-4.37%) | 92,000 |
17 May 2006 | USD | 25.5 | 25.75 | 23.9 | 25.2 | 25.2 | -0.46 (-1.79%) | 305,500 |
16 May 2006 | USD | 25.9 | 26.54 | 25.14 | 25.66 | 25.66 | -0.24 (-0.93%) | 137,400 |
15 May 2006 | USD | 27.1 | 27.2 | 25.83 | 25.9 | 25.9 | -1.3 (-4.78%) | 115,700 |
12 May 2006 | USD | 28.5 | 28.5 | 26.75 | 27.2 | 27.2 | -1.4 (-4.90%) | 192,600 |
11 May 2006 | USD | 29.8 | 29.8 | 28.18 | 28.6 | 28.6 | -1.25 (-4.19%) | 104,300 |
10 May 2006 | USD | 30.15 | 30.15 | 29.5601 | 29.85 | 29.85 | -0.44 (-1.45%) | 65,400 |
9 May 2006 | USD | 30.13 | 31 | 29.8 | 30.29 | 30.29 | +0.48 (+1.61%) | 101,900 |
8 May 2006 | USD | 30.45 | 30.67 | 29.26 | 29.81 | 29.81 | -0.49 (-1.62%) | 132,300 |
5 May 2006 | USD | 29.4 | 30.3 | 29.4 | 30.3 | 30.3 | +1.04 (+3.55%) | 201,100 |
4 May 2006 | USD | 27.9 | 29.6 | 27.9 | 29.26 | 29.26 | +1.11 (+3.94%) | 259,500 |
3 May 2006 | USD | 26.9 | 28.37 | 26.66 | 28.15 | 28.15 | +1.07 (+3.95%) | 151,300 |
2 May 2006 | USD | 27.25 | 27.54 | 26.56 | 27.08 | 27.08 | -0.17 (-0.62%) | 130,900 |
1 May 2006 | USD | 26.25 | 28.04 | 26.25 | 27.25 | 27.25 | +1.15 (+4.41%) | 175,200 |
28 Apr 2006 | USD | 26.3 | 26.56 | 25.81 | 26.1 | 26.1 | -0.45 (-1.69%) | 145,600 |
27 Apr 2006 | USD | 26.9 | 27.05 | 26.38 | 26.55 | 26.55 | -0.55 (-2.03%) | 74,800 |
26 Apr 2006 | USD | 28.65 | 29.45 | 26.83 | 27.1 | 27.1 | -1.4 (-4.91%) | 203,000 |
25 Apr 2006 | USD | 28.45 | 29.25 | 28.17 | 28.5 | 28.5 | +0.05 (+0.18%) | 160,200 |
24 Apr 2006 | USD | 29 | 29.23 | 28.05 | 28.45 | 28.45 | -1.45 (-4.85%) | 230,100 |
21 Apr 2006 | USD | 30.82 | 31.1 | 29.6 | 29.9 | 29.9 | -0.86 (-2.80%) | 201,900 |
20 Apr 2006 | USD | 29.63 | 30.99 | 29.18 | 30.76 | 30.76 | +0.83 (+2.77%) | 419,800 |
19 Apr 2006 | USD | 29.05 | 30.06 | 29.03 | 29.93 | 29.93 | +0.83 (+2.85%) | 236,500 |
18 Apr 2006 | USD | 29.5 | 29.9 | 27 | 29.1 | 29.1 | -0.62 (-2.09%) | 764,900 |
17 Apr 2006 | USD | 31.81 | 31.85 | 25.87 | 29.72 | 29.72 | -2.19 (-6.86%) | 1,050,900 |
14 Apr 2006 | USD | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 31.7 | 31.95 | 31.411 | 31.91 | 31.91 | -0.09 (-0.28%) | 183,100 |
12 Apr 2006 | USD | 28.52 | 32.23 | 28.52 | 32 | 32 | +2.6 (+8.84%) | 754,000 |
11 Apr 2006 | USD | 33.85 | 33.85 | 29 | 29.4 | 29.4 | -4.45 (-13.15%) | 1,194,800 |
10 Apr 2006 | USD | 36.85 | 36.85 | 32.45 | 33.85 | 33.85 | -2.92 (-7.94%) | 886,600 |