Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2006 | USD | 30.7 | 30.98 | 29.49 | 30.72 | 17,510.3597 | -0.31 (-1.00%) | 597,500 |
7 Jun 2006 | USD | 31.03 | 31.9 | 30.57 | 31.03 | 17,687.0593 | -0.96 (-3.00%) | 430,000 |
6 Jun 2006 | USD | 33.2 | 33.33 | 31.66 | 31.99 | 18,234.2581 | -1.31 (-3.93%) | 466,600 |
5 Jun 2006 | USD | 35 | 35.78 | 33.3 | 33.3 | 18,980.9563 | -0.64 (-1.89%) | 569,400 |
2 Jun 2006 | USD | 33.6 | 34.44 | 33.58 | 33.94 | 19,345.7555 | +0.44 (+1.31%) | 381,000 |
1 Jun 2006 | USD | 32.86 | 33.63 | 32.06 | 33.5 | 19,094.9561 | +0.64 (+1.95%) | 327,900 |
31 May 2006 | USD | 33.25 | 33.5 | 32.59 | 32.86 | 18,730.1569 | -0.04 (-0.12%) | 316,300 |
30 May 2006 | USD | 33.45 | 34.93 | 32.71 | 32.9 | 18,752.9569 | +0.83 (+2.59%) | 565,800 |
29 May 2006 | USD | 32.07 | 32.07 | 32.07 | 32.07 | 18,279.858 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 32 | 32.43 | 31.62 | 32.07 | 18,279.858 | +0.04 (+0.12%) | 275,000 |
25 May 2006 | USD | 31.7 | 32.28 | 31.02 | 32.03 | 18,257.058 | +0.62 (+1.97%) | 434,100 |
24 May 2006 | USD | 33.5 | 33.5 | 31.1 | 31.41 | 17,903.6588 | -0.94 (-2.91%) | 538,100 |
23 May 2006 | USD | 30.7 | 33.2 | 30.7 | 32.35 | 18,439.4576 | +2.11 (+6.98%) | 281,600 |
22 May 2006 | USD | 30.46 | 30.69 | 29.17 | 30.24 | 17,236.7604 | -0.21 (-0.69%) | 331,500 |
19 May 2006 | USD | 30.65 | 31.3 | 29.11 | 30.45 | 17,356.4601 | -0.35 (-1.14%) | 556,400 |
18 May 2006 | USD | 33.41 | 33.41 | 30.51 | 30.8 | 17,555.9596 | -2.58 (-7.73%) | 347,200 |
17 May 2006 | USD | 34.42 | 35.04 | 33.19 | 33.38 | 19,026.5562 | -1.04 (-3.02%) | 214,400 |
16 May 2006 | USD | 34.15 | 35.5 | 34.03 | 34.42 | 19,619.3549 | +0.43 (+1.27%) | 314,400 |
15 May 2006 | USD | 33.5 | 34.27 | 32.081 | 33.99 | 19,374.2554 | -0.41 (-1.19%) | 352,200 |
12 May 2006 | USD | 37.1 | 37.12 | 34.04 | 34.4 | 19,607.9549 | -2.42 (-6.57%) | 504,800 |
11 May 2006 | USD | 38.1 | 38.3 | 36.7 | 36.82 | 20,987.3517 | +0.33 (+0.90%) | 557,500 |
10 May 2006 | USD | 37.1 | 37.89 | 35.85 | 36.49 | 20,799.2522 | +1.14 (+3.22%) | 542,500 |
9 May 2006 | USD | 34.11 | 36.9 | 34 | 35.35 | 20,149.4537 | +1.29 (+3.79%) | 378,500 |
8 May 2006 | USD | 34.9 | 34.9 | 34.01 | 34.06 | 19,414.1553 | -0.84 (-2.41%) | 264,200 |
5 May 2006 | USD | 34.65 | 35.07 | 34.51 | 34.9 | 19,892.9542 | +0.39 (+1.13%) | 118,400 |
4 May 2006 | USD | 34.9 | 35.47 | 34.306 | 34.51 | 19,670.6548 | -0.39 (-1.12%) | 260,100 |
3 May 2006 | USD | 35 | 36 | 34.78 | 34.9 | 19,892.9542 | +0.04 (+0.11%) | 204,600 |
2 May 2006 | USD | 34 | 35.3 | 34 | 34.86 | 19,870.1543 | +0.86 (+2.53%) | 253,900 |
1 May 2006 | USD | 33.72 | 34.75 | 33.44 | 34 | 19,379.9554 | +0.67 (+2.01%) | 111,400 |
28 Apr 2006 | USD | 32.45 | 33.57 | 32.26 | 33.33 | 18,998.0563 | +0.48 (+1.46%) | 130,900 |